Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.06 | 13.15 | 12.86 | 12.97 | 2,639 | -0.33(-2.48%) |
May 27, 2016 | 12.69 | 13.30 | 13.30 | 13.30 | 3,197 | +0.65(+5.17%) |
May 26, 2016 | 12.71 | 12.80 | 12.64 | 12.65 | 3,381 | -0.04(-0.33%) |
May 25, 2016 | 12.91 | 12.91 | 12.66 | 12.69 | 3,134 | -0.10(-0.81%) |
May 24, 2016 | 12.74 | 12.95 | 12.69 | 12.80 | 2,106 | +0.05(+0.38%) |
May 23, 2016 | 12.63 | 12.75 | 12.45 | 12.75 | 3,872 | +0.07(+0.54%) |
May 20, 2016 | 12.55 | 12.68 | 12.55 | 12.68 | 11,546 | +0.12(+0.99%) |
May 19, 2016 | 12.40 | 12.66 | 12.58 | 12.55 | 4,865 | -0.02(-0.16%) |
May 18, 2016 | 12.51 | 12.63 | 12.51 | 12.58 | 5,836 | -0.01(-0.11%) |
May 17, 2016 | 12.87 | 12.92 | 12.44 | 12.59 | 11,277 | -0.43(-3.28%) |
May 16, 2016 | 12.94 | 13.14 | 12.80 | 13.02 | 32,356 | +0.02(+0.16%) |
May 13, 2016 | 13.01 | 13.11 | 12.71 | 13.00 | 22,112 | -0.14(-1.10%) |
May 12, 2016 | 13.06 | 13.14 | 12.87 | 13.14 | 11,720 | +0.13(+1.00%) |
May 11, 2016 | 13.25 | 13.25 | 12.97 | 13.01 | 3,197 | -0.16(-1.20%) |
May 10, 2016 | 13.29 | 13.46 | 13.11 | 13.17 | 5,160 | -0.07(-0.53%) |
May 09, 2016 | 13.10 | 13.45 | 13.09 | 13.24 | 29,031 | +0.29(+2.24%) |
May 06, 2016 | 13.07 | 13.14 | 12.86 | 12.95 | 12,521 | -0.17(-1.31%) |
May 05, 2016 | 13.20 | 13.20 | 13.12 | 13.12 | 1,164 | +0.08(+0.63%) |
May 04, 2016 | 13.04 | 13.04 | 13.01 | 13.04 | 1,427 | +0.03(+0.26%) |
May 03, 2016 | 13.04 | 13.05 | 12.88 | 13.00 | 4,215 | +0.03(+0.27%) |
May 02, 2016 | 12.95 | 12.97 | 12.85 | 12.97 | 723 | +0.21(+1.62%) |
Apr 29, 2016 | 13.06 | 13.06 | 12.76 | 12.76 | 805 | -0.31(-2.34%) |
Apr 27, 2016 | 13.00 | 13.07 | 13.07 | 13.07 | 7,704 | +0.30(+2.34%) |
Apr 26, 2016 | 12.76 | 12.77 | 12.76 | 12.77 | 296 | +0.24(+1.92%) |
Apr 25, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 146 | -0.02(-0.16%) |
Apr 21, 2016 | 12.79 | 12.79 | 12.55 | 12.55 | 117 | -0.32(-2.46%) |
Apr 19, 2016 | 13.08 | 12.86 | 12.86 | 12.86 | 726 | -0.17(-1.27%) |
Apr 18, 2016 | 12.88 | 13.14 | 12.88 | 13.03 | 2,708 | +0.12(+0.96%) |
Apr 15, 2016 | 13.22 | 13.22 | 12.91 | 12.91 | 1,825 | -0.13(-1.00%) |
Apr 14, 2016 | 13.04 | 13.04 | 13.04 | 13.04 | 191 | -0.17(-1.25%) |
Apr 12, 2016 | 13.37 | 13.37 | 13.20 | 13.20 | 15 | +0.11(+0.84%) |
Apr 11, 2016 | 13.13 | 13.17 | 13.09 | 13.09 | 898 | -0.10(-0.78%) |
Apr 08, 2016 | 12.98 | 13.19 | 12.75 | 13.19 | 2,040 | +0.16(+1.21%) |
Apr 05, 2016 | 12.82 | 13.04 | 13.04 | 13.04 | 4,651 | +0.13(+1.01%) |
Apr 04, 2016 | 13.06 | 13.06 | 12.84 | 12.91 | 2,270 | -0.17(-1.26%) |
Apr 01, 2016 | 12.98 | 13.08 | 12.75 | 13.07 | 2,998 | +0.64(+5.15%) |
Mar 31, 2016 | 12.43 | 12.43 | 12.43 | 12.43 | 174 | -0.21(-1.70%) |
Mar 30, 2016 | 12.81 | 12.81 | 12.58 | 12.65 | 2,223 | +0.08(+0.61%) |
Mar 29, 2016 | 12.43 | 13.05 | 12.43 | 12.57 | 6,384 | +0.37(+3.06%) |
Mar 24, 2016 | 11.92 | 12.20 | 12.20 | 12.20 | 1,913 | +0.31(+2.57%) |
Mar 23, 2016 | 11.89 | 11.89 | 11.89 | 11.89 | 332 | -0.09(-0.74%) |
Mar 21, 2016 | 12.08 | 11.98 | 11.98 | 11.98 | 1,030 | -0.34(-2.76%) |
Mar 18, 2016 | 12.32 | 12.32 | 12.31 | 12.32 | 928 | +0.17(+1.40%) |
Mar 17, 2016 | 12.09 | 12.30 | 12.09 | 12.15 | 584 | -0.00(-0.03%) |
Mar 16, 2016 | 11.95 | 12.15 | 11.77 | 12.15 | 1,629 | +0.23(+1.91%) |
Mar 15, 2016 | 11.90 | 11.92 | 11.81 | 11.92 | 2,167 | -0.14(-1.12%) |
Mar 14, 2016 | 12.06 | 12.06 | 12.06 | 12.06 | 584 | +0.02(+0.15%) |
Mar 11, 2016 | 12.20 | 12.20 | 12.04 | 12.04 | 784 | +0.02(+0.16%) |
Mar 10, 2016 | 11.90 | 12.09 | 11.90 | 12.02 | 3,232 | -0.26(-2.11%) |
Mar 09, 2016 | 11.99 | 12.28 | 11.99 | 12.28 | 1,794 | +0.36(+2.99%) |
Mar 08, 2016 | 12.24 | 12.41 | 11.92 | 11.92 | 2,293 | -0.36(-2.95%) |
Mar 07, 2016 | 12.49 | 12.57 | 12.18 | 12.29 | 5,579 | -0.17(-1.34%) |
Mar 04, 2016 | 12.42 | 12.60 | 12.42 | 12.45 | 890 | +0.06(+0.49%) |
Mar 03, 2016 | 12.30 | 12.56 | 12.30 | 12.39 | 2,708 | +0.12(+1.00%) |
Mar 02, 2016 | 12.27 | 12.27 | 12.27 | 12.27 | 578 | +0.04(+0.33%) |