Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.29 | 12.29 | 12.16 | 12.19 | 15,700 | -0.04(-0.33%) |
May 30, 2016 | 12.32 | 12.35 | 12.16 | 12.23 | 15,497 | -0.06(-0.49%) |
May 27, 2016 | 12.32 | 12.35 | 12.10 | 12.29 | 21,906 | -0.09(-0.73%) |
May 26, 2016 | 12.15 | 12.38 | 12.11 | 12.38 | 29,646 | +0.30(+2.48%) |
May 25, 2016 | 12.17 | 12.18 | 12.06 | 12.08 | 36,612 | -0.04(-0.33%) |
May 24, 2016 | 12.15 | 12.18 | 12.08 | 12.12 | 40,120 | -0.01(-0.08%) |
May 20, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.14(+1.17%) | |
May 19, 2016 | 12.08 | 12.08 | 11.90 | 11.99 | 64,900 | -0.09(-0.75%) |
May 18, 2016 | 12.09 | 12.10 | 12.00 | 12.08 | 36,732 | -0.01(-0.08%) |
May 17, 2016 | 12.10 | 12.19 | 12.02 | 12.09 | 49,550 | +0.00(+0.00%) |
May 16, 2016 | 12.30 | 12.30 | 12.03 | 12.09 | 26,940 | -0.11(-0.90%) |
May 13, 2016 | 12.14 | 12.20 | 12.04 | 12.20 | 25,226 | +0.04(+0.33%) |
May 12, 2016 | 12.34 | 12.39 | 12.04 | 12.16 | 58,826 | -0.14(-1.14%) |
May 11, 2016 | 12.27 | 12.42 | 12.27 | 12.30 | 41,455 | +0.07(+0.57%) |
May 10, 2016 | 12.09 | 12.27 | 12.09 | 12.23 | 54,484 | +0.09(+0.74%) |
May 09, 2016 | 11.93 | 12.17 | 11.93 | 12.14 | 37,722 | +0.18(+1.51%) |
May 06, 2016 | 11.84 | 11.97 | 11.82 | 11.96 | 57,462 | +0.12(+1.01%) |
May 05, 2016 | 11.82 | 11.84 | 11.76 | 11.84 | 46,590 | +0.04(+0.34%) |
May 04, 2016 | 11.82 | 11.87 | 11.73 | 11.80 | 23,442 | -0.02(-0.17%) |
May 03, 2016 | 11.80 | 11.84 | 11.74 | 11.82 | 19,731 | +0.07(+0.60%) |
May 02, 2016 | 11.83 | 11.84 | 11.75 | 11.75 | 11,606 | -0.08(-0.68%) |
Apr 29, 2016 | 11.83 | 11.85 | 11.75 | 11.83 | 27,879 | +0.00(+0.00%) |
Apr 28, 2016 | 11.82 | 11.90 | 11.76 | 11.83 | 47,183 | -0.02(-0.17%) |
Apr 27, 2016 | 11.88 | 11.93 | 11.80 | 11.85 | 40,398 | -0.08(-0.67%) |
Apr 26, 2016 | 11.80 | 11.95 | 11.78 | 11.93 | 40,215 | +0.16(+1.36%) |
Apr 25, 2016 | 11.72 | 11.80 | 11.63 | 11.77 | 29,500 | +0.09(+0.77%) |
Apr 22, 2016 | 11.68 | 11.77 | 11.68 | 11.68 | 18,923 | -0.01(-0.09%) |
Apr 21, 2016 | 11.87 | 11.89 | 11.69 | 11.69 | 31,803 | -0.16(-1.35%) |
Apr 20, 2016 | 11.83 | 11.95 | 11.83 | 11.85 | 37,768 | -0.01(-0.08%) |
Apr 19, 2016 | 11.87 | 11.91 | 11.82 | 11.86 | 22,716 | +0.00(+0.00%) |
Apr 18, 2016 | 11.86 | 11.91 | 11.75 | 11.86 | 10,926 | +0.00(+0.00%) |
Apr 15, 2016 | 11.80 | 11.90 | 11.79 | 11.86 | 11,885 | +0.09(+0.76%) |
Apr 14, 2016 | 11.88 | 11.90 | 11.76 | 11.77 | 14,400 | -0.03(-0.25%) |
Apr 13, 2016 | 11.87 | 11.87 | 11.71 | 11.80 | 19,188 | -0.02(-0.17%) |
Apr 12, 2016 | 11.89 | 11.95 | 11.75 | 11.82 | 32,746 | -0.08(-0.67%) |
Apr 11, 2016 | 11.77 | 11.90 | 11.77 | 11.90 | 13,856 | +0.14(+1.19%) |
Apr 08, 2016 | 11.93 | 11.94 | 11.71 | 11.76 | 22,979 | -0.22(-1.84%) |
Apr 07, 2016 | 11.87 | 11.98 | 11.82 | 11.98 | 12,870 | +0.10(+0.84%) |
Apr 06, 2016 | 11.99 | 11.99 | 11.86 | 11.88 | 16,109 | -0.11(-0.92%) |
Apr 05, 2016 | 11.95 | 11.99 | 11.85 | 11.99 | 22,462 | +0.00(+0.00%) |
Apr 04, 2016 | 11.93 | 12.00 | 11.92 | 11.99 | 35,712 | +0.03(+0.25%) |
Apr 01, 2016 | 11.82 | 11.98 | 11.75 | 11.96 | 29,270 | +0.07(+0.59%) |
Mar 31, 2016 | 11.80 | 11.90 | 11.61 | 11.89 | 42,361 | +0.09(+0.76%) |
Mar 30, 2016 | 11.80 | 11.95 | 11.80 | 11.80 | 38,092 | +0.05(+0.43%) |
Mar 29, 2016 | 11.76 | 11.87 | 11.67 | 11.75 | 22,630 | -0.01(-0.09%) |
Mar 28, 2016 | 11.67 | 11.77 | 11.65 | 11.76 | 13,411 | +0.10(+0.86%) |
Mar 24, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 11.75 | 11.76 | 11.58 | 11.66 | 33,790 | -0.14(-1.19%) |
Mar 22, 2016 | 11.75 | 11.82 | 11.52 | 11.80 | 27,199 | -0.05(-0.42%) |
Mar 21, 2016 | 11.81 | 11.87 | 11.80 | 11.85 | 18,750 | +0.07(+0.59%) |
Mar 18, 2016 | 11.78 | 11.89 | 11.76 | 11.78 | 13,964 | -0.01(-0.08%) |
Mar 17, 2016 | 11.80 | 11.81 | 11.71 | 11.79 | 21,084 | +0.00(+0.00%) |
Mar 16, 2016 | 11.66 | 11.81 | 11.66 | 11.79 | 37,665 | +0.07(+0.60%) |
Mar 15, 2016 | 11.67 | 11.74 | 11.60 | 11.72 | 24,923 | +0.09(+0.77%) |
Mar 14, 2016 | 11.58 | 11.75 | 11.56 | 11.63 | 39,712 | +0.03(+0.26%) |
Mar 11, 2016 | 11.55 | 11.60 | 11.55 | 11.60 | 8,894 | +0.04(+0.35%) |
Mar 10, 2016 | 11.75 | 11.75 | 11.52 | 11.56 | 19,179 | -0.18(-1.53%) |
Mar 09, 2016 | 11.72 | 11.74 | 11.57 | 11.74 | 30,046 | +0.11(+0.95%) |
Mar 08, 2016 | 11.71 | 11.85 | 11.63 | 11.63 | 51,790 | -0.05(-0.43%) |
Mar 07, 2016 | 11.73 | 11.73 | 11.55 | 11.68 | 16,760 | +0.12(+1.04%) |
Mar 04, 2016 | 11.68 | 11.68 | 11.42 | 11.56 | 91,916 | -0.04(-0.34%) |
Mar 03, 2016 | 11.73 | 11.76 | 11.58 | 11.60 | 65,281 | -0.08(-0.68%) |
Mar 02, 2016 | 11.69 | 11.75 | 11.65 | 11.68 | 23,708 | +0.03(+0.26%) |