Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.02 | 13.11 | 12.83 | 12.94 | 2,647 | -0.33(-2.48%) |
May 27, 2016 | 12.65 | 13.26 | 13.26 | 13.26 | 3,207 | +0.65(+5.17%) |
May 26, 2016 | 12.67 | 12.76 | 12.60 | 12.61 | 3,391 | -0.04(-0.32%) |
May 25, 2016 | 12.87 | 12.87 | 12.62 | 12.65 | 3,143 | -0.10(-0.81%) |
May 24, 2016 | 12.70 | 12.91 | 12.65 | 12.76 | 2,112 | +0.05(+0.38%) |
May 23, 2016 | 12.59 | 12.71 | 12.41 | 12.71 | 3,884 | +0.07(+0.54%) |
May 20, 2016 | 12.52 | 12.64 | 12.51 | 12.64 | 11,581 | +0.12(+0.99%) |
May 19, 2016 | 12.37 | 12.62 | 12.54 | 12.52 | 4,880 | -0.02(-0.16%) |
May 18, 2016 | 12.47 | 12.59 | 12.47 | 12.54 | 5,854 | -0.01(-0.11%) |
May 17, 2016 | 12.83 | 12.88 | 12.40 | 12.55 | 11,311 | -0.43(-3.28%) |
May 16, 2016 | 12.90 | 13.10 | 12.76 | 12.98 | 32,454 | +0.02(+0.16%) |
May 13, 2016 | 12.97 | 13.07 | 12.67 | 12.96 | 22,179 | -0.14(-1.10%) |
May 12, 2016 | 13.02 | 13.10 | 12.83 | 13.10 | 11,756 | +0.13(+1.00%) |
May 11, 2016 | 13.21 | 13.21 | 12.93 | 12.97 | 3,207 | -0.16(-1.20%) |
May 10, 2016 | 13.25 | 13.42 | 13.07 | 13.13 | 5,176 | -0.07(-0.53%) |
May 09, 2016 | 13.06 | 13.40 | 13.05 | 13.20 | 29,120 | +0.29(+2.24%) |
May 06, 2016 | 13.03 | 13.10 | 12.82 | 12.91 | 12,559 | -0.17(-1.31%) |
May 05, 2016 | 13.16 | 13.16 | 13.08 | 13.08 | 1,167 | +0.08(+0.63%) |
May 04, 2016 | 13.00 | 13.00 | 12.97 | 13.00 | 1,431 | +0.03(+0.26%) |
May 03, 2016 | 13.00 | 13.01 | 12.85 | 12.96 | 4,228 | +0.03(+0.27%) |
May 02, 2016 | 12.91 | 12.93 | 12.81 | 12.93 | 726 | +0.21(+1.62%) |
Apr 29, 2016 | 13.02 | 13.02 | 12.72 | 12.72 | 807 | -0.30(-2.34%) |
Apr 27, 2016 | 12.96 | 13.03 | 13.03 | 13.03 | 7,727 | +0.30(+2.34%) |
Apr 26, 2016 | 12.72 | 12.73 | 12.72 | 12.73 | 297 | +0.24(+1.92%) |
Apr 25, 2016 | 12.49 | 12.49 | 12.49 | 12.49 | 147 | -0.02(-0.16%) |
Apr 21, 2016 | 12.75 | 12.75 | 12.51 | 12.51 | 118 | -0.32(-2.46%) |
Apr 19, 2016 | 13.04 | 12.83 | 12.83 | 12.83 | 729 | -0.16(-1.27%) |
Apr 18, 2016 | 12.84 | 13.10 | 12.84 | 12.99 | 2,716 | +0.12(+0.96%) |
Apr 15, 2016 | 13.18 | 13.18 | 12.87 | 12.87 | 1,831 | -0.13(-1.00%) |
Apr 14, 2016 | 13.00 | 13.00 | 13.00 | 13.00 | 192 | -0.16(-1.25%) |
Apr 12, 2016 | 13.33 | 13.33 | 13.16 | 13.16 | 16 | +0.11(+0.84%) |
Apr 11, 2016 | 13.09 | 13.13 | 13.05 | 13.05 | 901 | -0.10(-0.78%) |
Apr 08, 2016 | 12.94 | 13.15 | 12.72 | 13.15 | 2,047 | +0.16(+1.21%) |
Apr 05, 2016 | 12.78 | 13.00 | 13.00 | 13.00 | 4,665 | +0.13(+1.01%) |
Apr 04, 2016 | 13.02 | 13.02 | 12.80 | 12.87 | 2,277 | -0.16(-1.26%) |
Apr 01, 2016 | 12.94 | 13.04 | 12.71 | 13.03 | 3,007 | +0.64(+5.15%) |
Mar 31, 2016 | 12.39 | 12.39 | 12.39 | 12.39 | 174 | -0.21(-1.70%) |
Mar 30, 2016 | 12.77 | 12.77 | 12.54 | 12.61 | 2,230 | +0.08(+0.61%) |
Mar 29, 2016 | 12.40 | 13.01 | 12.40 | 12.53 | 6,404 | +0.37(+3.06%) |
Mar 24, 2016 | 11.88 | 12.16 | 12.16 | 12.16 | 1,919 | +0.30(+2.57%) |
Mar 23, 2016 | 11.85 | 11.85 | 11.85 | 11.85 | 333 | -0.09(-0.74%) |
Mar 21, 2016 | 12.04 | 11.94 | 11.94 | 11.94 | 1,033 | -0.34(-2.76%) |
Mar 18, 2016 | 12.28 | 12.28 | 12.27 | 12.28 | 931 | +0.17(+1.40%) |
Mar 17, 2016 | 12.05 | 12.27 | 12.05 | 12.11 | 586 | -0.00(-0.03%) |
Mar 16, 2016 | 11.91 | 12.11 | 11.73 | 12.11 | 1,634 | +0.23(+1.91%) |
Mar 15, 2016 | 11.87 | 11.89 | 11.77 | 11.89 | 2,174 | -0.13(-1.12%) |
Mar 14, 2016 | 12.02 | 12.02 | 12.02 | 12.02 | 586 | +0.02(+0.15%) |
Mar 11, 2016 | 12.17 | 12.17 | 12.00 | 12.00 | 786 | +0.02(+0.16%) |
Mar 10, 2016 | 11.86 | 12.05 | 11.86 | 11.99 | 3,241 | -0.26(-2.11%) |
Mar 09, 2016 | 11.95 | 12.24 | 11.95 | 12.24 | 1,799 | +0.36(+2.99%) |
Mar 08, 2016 | 12.20 | 12.38 | 11.89 | 11.89 | 2,300 | -0.36(-2.95%) |
Mar 07, 2016 | 12.46 | 12.53 | 12.15 | 12.25 | 5,596 | -0.17(-1.34%) |
Mar 04, 2016 | 12.38 | 12.57 | 12.38 | 12.42 | 893 | +0.06(+0.49%) |
Mar 03, 2016 | 12.27 | 12.52 | 12.27 | 12.36 | 2,716 | +0.12(+1.00%) |
Mar 02, 2016 | 12.23 | 12.23 | 12.23 | 12.23 | 580 | +0.04(+0.33%) |