Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.15 | 12.22 | 12.04 | 12.20 | 1,642,773 | +0.05(+0.44%) |
May 27, 2016 | 12.08 | 12.15 | 12.15 | 12.15 | 1,100,146 | +0.06(+0.51%) |
May 26, 2016 | 12.05 | 12.18 | 11.98 | 12.08 | 1,719,160 | +0.01(+0.06%) |
May 25, 2016 | 12.20 | 12.20 | 12.03 | 12.08 | 1,243,604 | -0.12(-1.01%) |
May 24, 2016 | 12.16 | 12.35 | 12.15 | 12.20 | 1,792,930 | +0.08(+0.64%) |
May 23, 2016 | 12.18 | 12.22 | 12.03 | 12.12 | 1,159,360 | -0.07(-0.57%) |
May 20, 2016 | 12.11 | 12.22 | 12.11 | 12.19 | 989,860 | +0.12(+1.02%) |
May 19, 2016 | 12.05 | 12.10 | 11.97 | 12.07 | 1,142,239 | -0.09(-0.76%) |
May 18, 2016 | 12.31 | 12.31 | 12.02 | 12.16 | 1,157,249 | -0.18(-1.50%) |
May 17, 2016 | 12.67 | 12.69 | 12.29 | 12.35 | 1,243,156 | -0.35(-2.79%) |
May 16, 2016 | 12.63 | 12.80 | 12.61 | 12.70 | 1,063,992 | +0.02(+0.12%) |
May 13, 2016 | 12.76 | 12.76 | 12.57 | 12.68 | 1,219,964 | -0.13(-1.02%) |
May 12, 2016 | 12.82 | 12.86 | 12.65 | 12.82 | 1,396,770 | +0.01(+0.06%) |
May 11, 2016 | 12.90 | 12.93 | 12.68 | 12.81 | 1,743,099 | -0.15(-1.13%) |
May 10, 2016 | 13.09 | 13.09 | 12.88 | 12.95 | 1,205,053 | -0.13(-1.00%) |
May 09, 2016 | 12.97 | 13.09 | 12.97 | 13.09 | 1,226,617 | +0.15(+1.13%) |
May 06, 2016 | 12.83 | 12.95 | 12.78 | 12.94 | 1,727,764 | +0.07(+0.54%) |
May 05, 2016 | 12.78 | 12.88 | 12.66 | 12.87 | 1,194,908 | +0.09(+0.72%) |
May 04, 2016 | 12.59 | 12.84 | 12.59 | 12.78 | 1,596,016 | +0.08(+0.61%) |
May 03, 2016 | 12.58 | 12.76 | 12.53 | 12.70 | 1,152,017 | +0.14(+1.10%) |
May 02, 2016 | 12.35 | 12.60 | 12.35 | 12.56 | 782,675 | +0.25(+2.06%) |
Apr 29, 2016 | 12.45 | 12.45 | 12.21 | 12.31 | 906,107 | -0.17(-1.36%) |
Apr 28, 2016 | 12.32 | 12.52 | 12.32 | 12.48 | 1,618,894 | +0.05(+0.43%) |
Apr 27, 2016 | 12.38 | 12.47 | 12.27 | 12.42 | 969,969 | -0.01(-0.06%) |
Apr 26, 2016 | 12.42 | 12.56 | 12.35 | 12.43 | 1,924,392 | +0.01(+0.06%) |
Apr 25, 2016 | 12.15 | 12.44 | 12.15 | 12.42 | 1,887,869 | +0.24(+1.96%) |
Apr 22, 2016 | 12.08 | 12.22 | 12.07 | 12.18 | 865,411 | +0.13(+1.09%) |
Apr 21, 2016 | 12.32 | 12.32 | 12.02 | 12.05 | 1,229,813 | -0.25(-2.06%) |
Apr 20, 2016 | 12.71 | 12.72 | 12.31 | 12.31 | 1,933,674 | -0.43(-3.38%) |
Apr 19, 2016 | 12.62 | 12.76 | 12.58 | 12.74 | 2,073,861 | +0.11(+0.85%) |
Apr 18, 2016 | 12.56 | 12.64 | 12.50 | 12.63 | 1,367,784 | +0.08(+0.67%) |
Apr 15, 2016 | 12.46 | 12.65 | 12.45 | 12.55 | 2,337,957 | +0.12(+0.93%) |
Apr 14, 2016 | 12.42 | 12.48 | 12.37 | 12.43 | 1,249,940 | +0.02(+0.19%) |
Apr 13, 2016 | 12.54 | 12.55 | 12.33 | 12.41 | 1,526,215 | -0.13(-1.04%) |
Apr 12, 2016 | 12.43 | 12.57 | 12.40 | 12.54 | 1,354,794 | +0.12(+0.93%) |
Apr 11, 2016 | 12.31 | 12.42 | 12.28 | 12.42 | 1,482,517 | +0.12(+1.00%) |
Apr 08, 2016 | 12.26 | 12.39 | 12.15 | 12.30 | 1,224,535 | +0.12(+0.95%) |
Apr 07, 2016 | 12.24 | 12.29 | 12.15 | 12.18 | 866,119 | -0.11(-0.88%) |
Apr 06, 2016 | 12.22 | 12.33 | 12.22 | 12.29 | 1,762,553 | +0.04(+0.31%) |
Apr 05, 2016 | 12.33 | 12.40 | 12.19 | 12.25 | 1,264,419 | -0.15(-1.24%) |
Apr 04, 2016 | 12.35 | 12.52 | 12.28 | 12.41 | 2,455,873 | +0.15(+1.19%) |
Apr 01, 2016 | 12.12 | 12.29 | 12.09 | 12.26 | 1,135,682 | +0.06(+0.50%) |
Mar 31, 2016 | 12.12 | 12.23 | 12.04 | 12.20 | 1,701,138 | +0.07(+0.57%) |
Mar 30, 2016 | 12.16 | 12.22 | 12.08 | 12.13 | 1,391,491 | +0.05(+0.38%) |
Mar 29, 2016 | 11.82 | 12.09 | 11.75 | 12.08 | 1,401,718 | +0.27(+2.28%) |
Mar 28, 2016 | 11.72 | 11.82 | 11.70 | 11.82 | 910,320 | +0.09(+0.79%) |
Mar 24, 2016 | 11.68 | 11.72 | 11.72 | 11.72 | 1,080,268 | -0.01(-0.07%) |
Mar 23, 2016 | 11.76 | 11.80 | 11.76 | 11.73 | 1,349,755 | +0.00(+0.04%) |
Mar 22, 2016 | 11.72 | 11.78 | 11.60 | 11.73 | 1,465,535 | -0.05(-0.45%) |
Mar 21, 2016 | 11.95 | 12.03 | 11.76 | 11.78 | 810,961 | -0.22(-1.84%) |
Mar 18, 2016 | 12.22 | 12.24 | 11.98 | 12.00 | 1,975,049 | -0.22(-1.81%) |
Mar 17, 2016 | 12.08 | 12.25 | 12.01 | 12.22 | 1,165,705 | +0.17(+1.39%) |
Mar 16, 2016 | 11.83 | 12.06 | 11.81 | 12.05 | 1,259,076 | +0.14(+1.22%) |
Mar 15, 2016 | 11.80 | 11.93 | 11.76 | 11.91 | 1,187,244 | +0.02(+0.13%) |
Mar 14, 2016 | 11.77 | 11.89 | 11.73 | 11.89 | 1,279,855 | +0.08(+0.71%) |
Mar 11, 2016 | 11.73 | 11.82 | 11.69 | 11.81 | 944,657 | +0.19(+1.64%) |
Mar 10, 2016 | 11.56 | 11.71 | 11.52 | 11.62 | 1,543,934 | +0.11(+0.99%) |
Mar 09, 2016 | 11.47 | 11.57 | 11.44 | 11.51 | 1,002,603 | +0.05(+0.47%) |
Mar 08, 2016 | 11.63 | 11.71 | 11.43 | 11.45 | 1,289,351 | -0.16(-1.38%) |
Mar 07, 2016 | 11.67 | 11.74 | 11.54 | 11.61 | 1,680,210 | -0.11(-0.97%) |
Mar 04, 2016 | 11.68 | 11.68 | 11.60 | 11.73 | 1,249,121 | +0.03(+0.26%) |
Mar 03, 2016 | 11.63 | 11.70 | 11.56 | 11.70 | 1,050,730 | +0.11(+0.99%) |
Mar 02, 2016 | 11.52 | 11.58 | 11.44 | 11.58 | 1,428,185 | +0.05(+0.40%) |