Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.91 | 12.03 | 11.91 | 12.03 | 5,001 | +0.02(+0.15%) |
May 27, 2016 | 11.98 | 12.02 | 12.02 | 12.02 | 2,735 | +0.01(+0.08%) |
May 26, 2016 | 11.92 | 12.02 | 11.92 | 12.01 | 4,875 | +0.09(+0.77%) |
May 25, 2016 | 11.76 | 11.92 | 11.76 | 11.92 | 10,362 | +0.15(+1.24%) |
May 24, 2016 | 11.75 | 11.77 | 11.71 | 11.77 | 11,857 | +0.12(+1.02%) |
May 23, 2016 | 11.59 | 11.65 | 11.56 | 11.65 | 16,503 | +0.08(+0.71%) |
May 20, 2016 | 11.63 | 11.63 | 11.57 | 11.57 | 16,297 | +0.00(+0.00%) |
May 19, 2016 | 11.54 | 11.57 | 11.47 | 11.57 | 17,277 | -0.01(-0.08%) |
May 18, 2016 | 11.68 | 11.71 | 11.58 | 11.58 | 7,487 | -0.16(-1.32%) |
May 17, 2016 | 11.70 | 11.79 | 11.70 | 11.73 | 57,952 | -0.02(-0.16%) |
May 16, 2016 | 11.68 | 11.79 | 11.68 | 11.75 | 6,387 | +0.15(+1.26%) |
May 13, 2016 | 11.71 | 11.76 | 11.60 | 11.60 | 6,379 | -0.19(-1.63%) |
May 12, 2016 | 11.92 | 11.92 | 11.80 | 11.80 | 4,082 | -0.06(-0.54%) |
May 11, 2016 | 11.86 | 11.94 | 11.86 | 11.86 | 34,140 | +0.00(+0.00%) |
May 10, 2016 | 11.67 | 11.86 | 11.66 | 11.86 | 16,628 | +0.26(+2.20%) |
May 09, 2016 | 11.69 | 11.70 | 11.60 | 11.60 | 13,385 | -0.04(-0.31%) |
May 06, 2016 | 11.75 | 11.78 | 11.61 | 11.64 | 23,357 | -0.06(-0.55%) |
May 05, 2016 | 11.79 | 11.81 | 11.70 | 11.71 | 9,735 | -0.05(-0.47%) |
May 04, 2016 | 11.83 | 11.83 | 11.74 | 11.76 | 1,381 | -0.07(-0.62%) |
May 03, 2016 | 12.02 | 12.03 | 11.82 | 11.83 | 10,014 | -0.29(-2.41%) |
May 02, 2016 | 12.15 | 12.15 | 12.11 | 12.13 | 2,595 | -0.01(-0.07%) |
Apr 29, 2016 | 12.22 | 12.22 | 12.07 | 12.13 | 7,569 | -0.03(-0.23%) |
Apr 28, 2016 | 12.22 | 12.27 | 12.16 | 12.16 | 1,951 | -0.11(-0.89%) |
Apr 27, 2016 | 12.21 | 12.31 | 12.20 | 12.27 | 14,737 | +0.07(+0.60%) |
Apr 26, 2016 | 12.19 | 12.20 | 12.16 | 12.20 | 2,062 | +0.10(+0.83%) |
Apr 25, 2016 | 12.03 | 12.12 | 12.03 | 12.10 | 14,693 | -0.05(-0.38%) |
Apr 22, 2016 | 12.19 | 12.19 | 12.14 | 12.14 | 2,680 | +0.00(+0.00%) |
Apr 21, 2016 | 12.22 | 12.26 | 12.14 | 12.14 | 5,948 | -0.14(-1.12%) |
Apr 20, 2016 | 12.31 | 12.33 | 12.26 | 12.28 | 21,508 | -0.10(-0.81%) |
Apr 19, 2016 | 12.27 | 12.43 | 12.27 | 12.38 | 3,900 | +0.16(+1.35%) |
Apr 18, 2016 | 12.06 | 12.29 | 12.06 | 12.22 | 26,414 | -0.02(-0.15%) |
Apr 15, 2016 | 12.27 | 12.27 | 12.23 | 12.23 | 3,622 | -0.04(-0.30%) |
Apr 14, 2016 | 12.24 | 12.29 | 12.24 | 12.27 | 4,870 | +0.00(+0.00%) |
Apr 13, 2016 | 12.29 | 12.29 | 12.19 | 12.27 | 6,576 | +0.16(+1.28%) |
Apr 12, 2016 | 11.99 | 12.12 | 11.90 | 12.12 | 32,962 | +0.14(+1.14%) |
Apr 11, 2016 | 11.97 | 12.00 | 11.96 | 11.98 | 13,569 | +0.17(+1.40%) |
Apr 08, 2016 | 11.85 | 11.93 | 11.79 | 11.81 | 16,421 | +0.14(+1.17%) |
Apr 07, 2016 | 11.80 | 11.80 | 11.67 | 11.68 | 36,333 | -0.16(-1.38%) |
Apr 06, 2016 | 11.78 | 11.84 | 11.71 | 11.84 | 4,226 | +0.09(+0.77%) |
Apr 05, 2016 | 11.76 | 11.81 | 11.75 | 11.75 | 20,236 | -0.21(-1.76%) |
Apr 04, 2016 | 11.91 | 12.02 | 11.91 | 11.96 | 31,269 | -0.07(-0.61%) |
Apr 01, 2016 | 11.87 | 12.03 | 11.68 | 12.03 | 24,920 | -0.02(-0.15%) |
Mar 31, 2016 | 12.11 | 12.14 | 12.05 | 12.05 | 4,642 | -0.05(-0.45%) |
Mar 30, 2016 | 12.02 | 12.13 | 12.02 | 12.11 | 13,866 | +0.21(+1.77%) |
Mar 29, 2016 | 11.71 | 11.90 | 11.71 | 11.90 | 5,918 | +0.12(+1.01%) |
Mar 28, 2016 | 11.59 | 11.81 | 11.59 | 11.78 | 28,181 | +0.04(+0.31%) |
Mar 24, 2016 | 11.71 | 11.74 | 11.74 | 11.74 | 4,158 | -0.08(-0.70%) |
Mar 23, 2016 | 11.93 | 11.93 | 11.77 | 11.82 | 33,582 | -0.21(-1.75%) |
Mar 22, 2016 | 11.97 | 12.07 | 11.96 | 12.03 | 5,330 | +0.01(+0.08%) |
Mar 21, 2016 | 12.06 | 12.06 | 11.99 | 12.02 | 1,345 | +0.06(+0.54%) |
Mar 18, 2016 | 11.96 | 12.02 | 11.95 | 11.96 | 10,680 | +0.06(+0.54%) |
Mar 17, 2016 | 11.76 | 11.99 | 11.76 | 11.90 | 56,621 | +0.18(+1.49%) |
Mar 16, 2016 | 11.49 | 11.72 | 11.47 | 11.72 | 9,811 | +0.25(+2.22%) |
Mar 15, 2016 | 11.61 | 11.61 | 11.47 | 11.47 | 12,475 | -0.22(-1.85%) |
Mar 14, 2016 | 11.71 | 11.71 | 11.68 | 11.68 | 3,586 | -0.01(-0.12%) |
Mar 11, 2016 | 11.65 | 11.71 | 11.62 | 11.70 | 4,166 | +0.19(+1.69%) |
Mar 10, 2016 | 11.57 | 11.57 | 11.37 | 11.50 | 6,134 | +0.08(+0.72%) |
Mar 09, 2016 | 11.47 | 11.48 | 11.42 | 11.42 | 3,589 | +0.02(+0.16%) |
Mar 08, 2016 | 11.59 | 11.59 | 11.40 | 11.40 | 21,945 | -0.21(-1.81%) |
Mar 07, 2016 | 11.72 | 11.72 | 11.56 | 11.61 | 28,215 | -0.06(-0.55%) |
Mar 04, 2016 | 11.51 | 11.70 | 11.45 | 11.68 | 17,023 | +0.28(+2.49%) |
Mar 03, 2016 | 11.28 | 11.41 | 11.28 | 11.39 | 9,423 | +0.09(+0.81%) |
Mar 02, 2016 | 11.13 | 11.32 | 11.12 | 11.30 | 18,017 | +0.20(+1.81%) |