Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.61 | 12.94 | 12.61 | 12.94 | 153,276 | +0.28(+2.21%) |
May 27, 2016 | 12.66 | 12.66 | 12.66 | 0 | +0.20(+1.61%) | |
May 26, 2016 | 12.39 | 12.68 | 12.39 | 12.46 | 19,265 | -0.04(-0.32%) |
May 25, 2016 | 12.55 | 12.55 | 12.38 | 12.50 | 246,766 | +0.40(+3.31%) |
May 24, 2016 | 12.00 | 12.13 | 11.87 | 12.10 | 666,144 | +0.30(+2.54%) |
May 23, 2016 | 11.74 | 11.91 | 11.74 | 11.80 | 39,748 | +0.08(+0.68%) |
May 20, 2016 | 11.66 | 11.75 | 11.63 | 11.72 | 44,057 | +0.13(+1.12%) |
May 19, 2016 | 11.49 | 11.62 | 11.45 | 11.59 | 35,146 | -0.03(-0.22%) |
May 18, 2016 | 11.62 | 11.76 | 11.53 | 11.62 | 59,570 | -0.12(-1.06%) |
May 17, 2016 | 11.75 | 11.84 | 11.72 | 11.74 | 49,519 | -0.05(-0.44%) |
May 16, 2016 | 11.93 | 11.93 | 11.69 | 11.79 | 30,650 | +0.09(+0.79%) |
May 13, 2016 | 11.94 | 11.94 | 11.70 | 11.70 | 20,293 | -0.25(-2.09%) |
May 12, 2016 | 12.12 | 12.12 | 11.93 | 11.95 | 24,373 | -0.06(-0.50%) |
May 11, 2016 | 12.09 | 12.12 | 12.00 | 12.01 | 37,080 | -0.17(-1.39%) |
May 10, 2016 | 12.00 | 12.25 | 12.00 | 12.18 | 28,258 | +0.11(+0.90%) |
May 09, 2016 | 12.16 | 12.16 | 12.04 | 12.07 | 67,136 | -0.15(-1.23%) |
May 06, 2016 | 12.28 | 12.32 | 12.21 | 12.22 | 21,600 | -0.06(-0.49%) |
May 05, 2016 | 12.38 | 12.38 | 12.26 | 12.28 | 24,390 | +0.01(+0.08%) |
May 04, 2016 | 12.38 | 12.39 | 12.14 | 12.27 | 67,314 | -0.12(-0.97%) |
May 03, 2016 | 12.46 | 12.50 | 12.34 | 12.39 | 56,122 | -0.38(-2.98%) |
May 02, 2016 | 12.66 | 12.80 | 12.66 | 12.77 | 42,980 | +0.04(+0.31%) |
Apr 29, 2016 | 12.80 | 12.80 | 12.50 | 12.73 | 21,963 | -0.20(-1.55%) |
Apr 28, 2016 | 12.93 | 13.09 | 12.93 | 12.93 | 27,977 | -0.12(-0.92%) |
Apr 27, 2016 | 12.99 | 13.05 | 12.85 | 13.05 | 23,729 | +0.17(+1.32%) |
Apr 26, 2016 | 12.94 | 12.94 | 12.79 | 12.88 | 53,856 | +0.15(+1.18%) |
Apr 25, 2016 | 12.76 | 12.91 | 12.71 | 12.73 | 19,270 | -0.14(-1.09%) |
Apr 22, 2016 | 12.88 | 12.96 | 12.70 | 12.87 | 56,877 | -0.05(-0.39%) |
Apr 21, 2016 | 13.05 | 13.06 | 12.92 | 12.92 | 47,344 | -0.14(-1.07%) |
Apr 20, 2016 | 13.01 | 13.15 | 12.86 | 13.06 | 23,779 | -0.04(-0.31%) |
Apr 19, 2016 | 12.87 | 13.10 | 12.85 | 13.10 | 34,783 | +0.10(+0.77%) |
Apr 18, 2016 | 12.94 | 13.02 | 12.88 | 13.00 | 56,512 | +0.05(+0.39%) |
Apr 15, 2016 | 13.10 | 13.10 | 12.93 | 12.95 | 38,107 | -0.14(-1.07%) |
Apr 14, 2016 | 13.03 | 13.15 | 13.03 | 13.09 | 143,360 | +0.03(+0.23%) |
Apr 13, 2016 | 12.90 | 13.12 | 12.90 | 13.06 | 359,347 | +0.31(+2.43%) |
Apr 12, 2016 | 12.67 | 12.82 | 12.60 | 12.75 | 39,006 | +0.13(+1.03%) |
Apr 11, 2016 | 12.63 | 12.78 | 12.58 | 12.62 | 59,370 | +0.10(+0.80%) |
Apr 08, 2016 | 12.24 | 12.57 | 12.24 | 12.52 | 52,763 | +0.32(+2.62%) |
Apr 07, 2016 | 12.29 | 12.29 | 12.19 | 12.20 | 1,548,851 | -0.20(-1.61%) |
Apr 06, 2016 | 12.14 | 12.40 | 12.14 | 12.40 | 64,929 | +0.10(+0.81%) |
Apr 05, 2016 | 12.41 | 12.48 | 12.29 | 12.30 | 21,898 | -0.30(-2.38%) |
Apr 04, 2016 | 12.74 | 12.74 | 12.60 | 12.60 | 63,758 | -0.04(-0.32%) |
Apr 01, 2016 | 12.47 | 12.65 | 12.42 | 12.64 | 34,888 | -0.08(-0.63%) |
Mar 31, 2016 | 12.71 | 12.82 | 12.71 | 12.72 | 284,317 | -0.32(-2.45%) |
Mar 30, 2016 | 12.84 | 13.25 | 12.84 | 13.04 | 36,573 | +0.36(+2.84%) |
Mar 29, 2016 | 12.60 | 12.76 | 12.32 | 12.68 | 51,162 | +0.24(+1.93%) |
Mar 28, 2016 | 12.40 | 12.48 | 12.36 | 12.44 | 47,163 | +0.09(+0.73%) |
Mar 24, 2016 | 12.35 | 12.35 | 12.35 | 0 | -0.15(-1.20%) | |
Mar 23, 2016 | 12.74 | 12.74 | 12.50 | 12.50 | 40,281 | -0.17(-1.34%) |
Mar 22, 2016 | 12.53 | 12.74 | 12.53 | 12.67 | 48,898 | -0.12(-0.90%) |
Mar 21, 2016 | 12.83 | 12.83 | 12.72 | 12.79 | 338,659 | -0.05(-0.41%) |
Mar 18, 2016 | 12.75 | 12.88 | 12.75 | 12.84 | 31,565 | +0.09(+0.69%) |
Mar 17, 2016 | 12.75 | 12.75 | 12.59 | 12.75 | 92,671 | +0.16(+1.27%) |
Mar 16, 2016 | 12.48 | 12.59 | 12.35 | 12.59 | 70,102 | +0.24(+1.94%) |
Mar 15, 2016 | 12.17 | 12.47 | 12.17 | 12.35 | 330,360 | -0.19(-1.52%) |
Mar 14, 2016 | 12.45 | 12.54 | 12.45 | 12.54 | 21,102 | +0.15(+1.21%) |
Mar 11, 2016 | 12.34 | 12.45 | 12.25 | 12.39 | 58,162 | +0.13(+1.06%) |
Mar 10, 2016 | 12.33 | 12.45 | 12.09 | 12.26 | 85,754 | +0.00(+0.00%) |
Mar 09, 2016 | 12.33 | 12.33 | 12.22 | 12.26 | 69,889 | -0.04(-0.33%) |
Mar 08, 2016 | 12.35 | 12.50 | 12.19 | 12.30 | 262,494 | -0.16(-1.28%) |
Mar 07, 2016 | 12.54 | 12.56 | 12.40 | 12.46 | 88,520 | -0.03(-0.24%) |
Mar 04, 2016 | 12.24 | 12.50 | 12.24 | 12.49 | 107,489 | +0.30(+2.46%) |
Mar 03, 2016 | 12.33 | 12.33 | 12.18 | 12.19 | 32,742 | -0.11(-0.89%) |
Mar 02, 2016 | 12.07 | 12.30 | 12.07 | 12.30 | 46,313 | +0.25(+2.03%) |