Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.33 | 13.43 | 13.25 | 13.31 | 21,507 | -0.07(-0.52%) |
May 27, 2016 | 13.29 | 13.38 | 13.38 | 13.38 | 29,200 | +0.06(+0.45%) |
May 26, 2016 | 13.32 | 13.32 | 13.27 | 13.32 | 2,381 | +0.07(+0.53%) |
May 25, 2016 | 13.23 | 13.31 | 13.16 | 13.25 | 13,730 | +0.09(+0.68%) |
May 24, 2016 | 13.20 | 13.20 | 13.10 | 13.16 | 11,447 | +0.05(+0.38%) |
May 23, 2016 | 13.00 | 13.14 | 13.00 | 13.11 | 14,039 | -0.03(-0.23%) |
May 20, 2016 | 13.14 | 13.31 | 13.14 | 13.14 | 4,790 | -0.04(-0.30%) |
May 19, 2016 | 13.02 | 13.20 | 13.01 | 13.18 | 28,774 | -0.06(-0.45%) |
May 18, 2016 | 13.15 | 13.33 | 13.15 | 13.24 | 15,916 | -0.08(-0.60%) |
May 17, 2016 | 13.25 | 13.33 | 13.20 | 13.32 | 24,321 | +0.07(+0.53%) |
May 16, 2016 | 13.34 | 13.34 | 13.14 | 13.25 | 25,453 | +0.13(+0.99%) |
May 13, 2016 | 13.04 | 13.12 | 13.04 | 13.12 | 8,497 | +0.03(+0.20%) |
May 12, 2016 | 13.11 | 13.12 | 13.05 | 13.09 | 2,466 | -0.07(-0.51%) |
May 11, 2016 | 13.19 | 13.19 | 13.12 | 13.16 | 12,651 | +0.21(+1.62%) |
May 10, 2016 | 12.72 | 12.97 | 12.72 | 12.95 | 1,945 | +0.34(+2.70%) |
May 09, 2016 | 12.84 | 12.84 | 12.61 | 12.61 | 11,568 | -0.32(-2.47%) |
May 06, 2016 | 12.86 | 13.02 | 12.85 | 12.93 | 11,961 | +0.10(+0.78%) |
May 05, 2016 | 12.97 | 12.97 | 12.83 | 12.83 | 12,623 | -0.15(-1.16%) |
May 04, 2016 | 12.84 | 12.98 | 12.84 | 12.98 | 7,386 | -0.01(-0.06%) |
May 03, 2016 | 13.08 | 13.08 | 12.88 | 12.99 | 4,194 | -0.09(-0.70%) |
May 02, 2016 | 13.07 | 13.17 | 13.05 | 13.08 | 6,150 | -0.22(-1.65%) |
Apr 29, 2016 | 13.26 | 13.33 | 13.20 | 13.30 | 8,823 | +0.15(+1.14%) |
Apr 28, 2016 | 13.18 | 13.25 | 13.15 | 13.15 | 4,327 | +0.09(+0.69%) |
Apr 27, 2016 | 13.01 | 13.13 | 12.89 | 13.06 | 17,769 | +0.08(+0.62%) |
Apr 26, 2016 | 12.95 | 13.07 | 12.82 | 12.98 | 20,403 | +0.09(+0.70%) |
Apr 25, 2016 | 12.83 | 13.18 | 12.83 | 12.89 | 55,363 | +0.03(+0.27%) |
Apr 22, 2016 | 13.04 | 13.04 | 12.78 | 12.86 | 14,527 | -0.00(-0.03%) |
Apr 21, 2016 | 12.89 | 12.97 | 12.81 | 12.86 | 23,682 | -0.12(-0.89%) |
Apr 20, 2016 | 12.92 | 13.00 | 12.69 | 12.98 | 6,773 | +0.24(+1.85%) |
Apr 19, 2016 | 12.52 | 12.74 | 12.52 | 12.74 | 15,452 | +0.28(+2.25%) |
Apr 18, 2016 | 12.72 | 12.72 | 12.35 | 12.46 | 44,134 | +0.03(+0.24%) |
Apr 15, 2016 | 12.27 | 12.46 | 12.27 | 12.43 | 10,917 | -0.03(-0.24%) |
Apr 14, 2016 | 12.53 | 12.53 | 12.45 | 12.46 | 9,563 | -0.07(-0.56%) |
Apr 13, 2016 | 12.39 | 12.56 | 12.39 | 12.53 | 16,345 | +0.06(+0.48%) |
Apr 12, 2016 | 12.27 | 12.51 | 12.19 | 12.47 | 17,679 | +0.26(+2.14%) |
Apr 11, 2016 | 12.11 | 12.21 | 12.11 | 12.21 | 3,555 | +0.04(+0.32%) |
Apr 08, 2016 | 12.00 | 12.17 | 12.00 | 12.17 | 74,234 | +0.33(+2.79%) |
Apr 07, 2016 | 11.83 | 11.87 | 11.67 | 11.84 | 8,385 | -0.11(-0.94%) |
Apr 06, 2016 | 11.76 | 11.98 | 11.74 | 11.95 | 51,349 | +0.20(+1.73%) |
Apr 05, 2016 | 11.75 | 11.85 | 11.71 | 11.75 | 102,426 | -0.07(-0.61%) |
Apr 04, 2016 | 12.19 | 12.19 | 11.76 | 11.82 | 16,596 | -0.20(-1.63%) |
Apr 01, 2016 | 12.01 | 12.06 | 11.96 | 12.02 | 10,256 | -0.18(-1.49%) |
Mar 31, 2016 | 12.16 | 12.34 | 12.15 | 12.20 | 9,110 | -0.04(-0.33%) |
Mar 30, 2016 | 12.34 | 12.34 | 12.24 | 12.24 | 3,242 | +0.02(+0.15%) |
Mar 29, 2016 | 12.22 | 12.22 | 12.22 | 12.22 | 392 | -0.05(-0.40%) |
Mar 28, 2016 | 12.21 | 12.35 | 12.21 | 12.27 | 3,193 | -0.05(-0.41%) |
Mar 24, 2016 | 12.28 | 12.32 | 12.32 | 12.32 | 10,300 | -0.05(-0.40%) |
Mar 23, 2016 | 12.50 | 12.58 | 12.33 | 12.37 | 27,915 | -0.25(-1.98%) |
Mar 22, 2016 | 12.49 | 12.62 | 12.49 | 12.62 | 13,390 | +0.13(+1.01%) |
Mar 21, 2016 | 12.50 | 12.55 | 12.41 | 12.49 | 13,042 | -0.01(-0.05%) |
Mar 18, 2016 | 12.50 | 12.59 | 12.49 | 12.50 | 25,697 | -0.04(-0.32%) |
Mar 17, 2016 | 12.30 | 12.78 | 12.30 | 12.54 | 13,324 | +0.29(+2.37%) |
Mar 16, 2016 | 12.21 | 12.28 | 12.20 | 12.25 | 5,293 | +0.11(+0.91%) |
Mar 15, 2016 | 12.26 | 12.32 | 12.09 | 12.14 | 26,331 | -0.11(-0.89%) |
Mar 14, 2016 | 12.14 | 12.25 | 12.14 | 12.25 | 2,375 | -0.04(-0.34%) |
Mar 11, 2016 | 12.29 | 12.35 | 12.28 | 12.29 | 5,040 | +0.07(+0.57%) |
Mar 10, 2016 | 12.23 | 12.23 | 12.14 | 12.22 | 3,180 | -0.08(-0.67%) |
Mar 09, 2016 | 12.14 | 12.31 | 12.14 | 12.30 | 1,000 | +0.21(+1.73%) |
Mar 08, 2016 | 12.08 | 12.13 | 12.08 | 12.09 | 1,432 | -0.18(-1.44%) |
Mar 07, 2016 | 12.30 | 12.07 | 12.27 | 12.27 | 1,449 | +0.20(+1.67%) |
Mar 04, 2016 | 11.93 | 12.07 | 11.93 | 12.07 | 985 | +0.27(+2.28%) |
Mar 03, 2016 | 11.76 | 11.83 | 11.76 | 11.80 | 6,983 | +0.20(+1.72%) |
Mar 02, 2016 | 11.60 | 11.60 | 11.60 | 11.60 | 549 | -0.10(-0.84%) |