Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.28 | 12.40 | 12.15 | 12.25 | 1,193,801 | -0.01(-0.12%) |
May 27, 2016 | 12.26 | 12.26 | 12.26 | 12.26 | 774,602 | -0.01(-0.06%) |
May 26, 2016 | 12.17 | 12.28 | 12.09 | 12.27 | 723,110 | +0.10(+0.85%) |
May 25, 2016 | 12.12 | 12.28 | 12.01 | 12.17 | 1,073,226 | +0.08(+0.67%) |
May 24, 2016 | 12.15 | 12.18 | 12.03 | 12.09 | 830,090 | +0.01(+0.06%) |
May 23, 2016 | 12.15 | 12.27 | 12.07 | 12.08 | 743,303 | -0.07(-0.60%) |
May 20, 2016 | 12.09 | 12.19 | 12.01 | 12.15 | 878,106 | +0.15(+1.22%) |
May 19, 2016 | 11.88 | 12.14 | 11.88 | 12.01 | 792,023 | +0.05(+0.43%) |
May 18, 2016 | 12.17 | 12.19 | 11.89 | 11.95 | 1,014,595 | -0.24(-1.93%) |
May 17, 2016 | 12.49 | 12.49 | 12.13 | 12.19 | 1,539,893 | -0.33(-2.64%) |
May 16, 2016 | 12.25 | 12.63 | 12.23 | 12.52 | 1,925,063 | +0.28(+2.28%) |
May 13, 2016 | 12.47 | 12.64 | 12.12 | 12.24 | 2,404,131 | -0.23(-1.83%) |
May 12, 2016 | 12.31 | 12.48 | 12.16 | 12.47 | 2,209,260 | +0.15(+1.19%) |
May 11, 2016 | 12.27 | 12.34 | 12.12 | 12.32 | 2,091,852 | +0.00(+0.00%) |
May 10, 2016 | 12.07 | 12.35 | 12.04 | 12.32 | 1,197,834 | +0.28(+2.32%) |
May 09, 2016 | 12.05 | 12.14 | 11.92 | 12.04 | 949,301 | -0.06(-0.49%) |
May 06, 2016 | 11.98 | 12.15 | 11.92 | 12.10 | 1,154,998 | +0.12(+0.98%) |
May 05, 2016 | 12.24 | 12.32 | 11.92 | 11.98 | 1,209,388 | -0.17(-1.39%) |
May 04, 2016 | 12.05 | 12.29 | 12.05 | 12.15 | 1,027,187 | +0.10(+0.79%) |
May 03, 2016 | 11.79 | 12.11 | 11.79 | 12.06 | 2,283,841 | +0.16(+1.36%) |
May 02, 2016 | 11.94 | 12.02 | 11.80 | 11.89 | 1,688,429 | -0.05(-0.43%) |
Apr 29, 2016 | 12.16 | 12.17 | 11.86 | 11.95 | 1,538,188 | -0.43(-3.50%) |
Apr 28, 2016 | 11.92 | 12.65 | 11.87 | 12.38 | 1,727,140 | +0.46(+3.82%) |
Apr 27, 2016 | 12.08 | 12.08 | 11.59 | 11.92 | 3,392,580 | -0.34(-2.76%) |
Apr 26, 2016 | 12.24 | 12.39 | 12.20 | 12.26 | 1,068,168 | +0.10(+0.78%) |
Apr 25, 2016 | 12.25 | 12.29 | 12.03 | 12.17 | 793,108 | -0.15(-1.25%) |
Apr 22, 2016 | 12.12 | 12.40 | 12.10 | 12.32 | 954,433 | +0.21(+1.70%) |
Apr 21, 2016 | 12.23 | 12.34 | 12.06 | 12.12 | 780,301 | -0.10(-0.84%) |
Apr 20, 2016 | 12.26 | 12.31 | 12.19 | 12.22 | 895,598 | -0.05(-0.42%) |
Apr 19, 2016 | 12.29 | 12.34 | 12.21 | 12.27 | 881,642 | +0.01(+0.06%) |
Apr 18, 2016 | 12.18 | 12.31 | 12.06 | 12.26 | 962,944 | -0.01(-0.12%) |
Apr 15, 2016 | 12.22 | 12.35 | 12.20 | 12.28 | 1,025,946 | +0.06(+0.48%) |
Apr 14, 2016 | 12.28 | 12.37 | 12.19 | 12.22 | 882,149 | -0.04(-0.36%) |
Apr 13, 2016 | 12.25 | 12.31 | 12.13 | 12.26 | 978,438 | +0.04(+0.36%) |
Apr 12, 2016 | 12.16 | 12.25 | 12.01 | 12.22 | 939,942 | +0.06(+0.48%) |
Apr 11, 2016 | 12.12 | 12.34 | 12.11 | 12.16 | 827,587 | +0.17(+1.41%) |
Apr 08, 2016 | 12.01 | 12.17 | 11.92 | 11.99 | 673,713 | +0.06(+0.49%) |
Apr 07, 2016 | 11.92 | 12.00 | 11.77 | 11.93 | 1,070,752 | -0.04(-0.31%) |
Apr 06, 2016 | 11.92 | 12.09 | 11.88 | 11.97 | 1,056,015 | +0.01(+0.06%) |
Apr 05, 2016 | 12.20 | 12.20 | 11.88 | 11.96 | 1,654,678 | -0.25(-2.05%) |
Apr 04, 2016 | 12.34 | 12.49 | 12.19 | 12.21 | 1,169,717 | -0.16(-1.31%) |
Apr 01, 2016 | 12.27 | 12.42 | 12.16 | 12.37 | 1,467,404 | -0.01(-0.12%) |
Mar 31, 2016 | 12.25 | 12.41 | 12.22 | 12.39 | 1,158,846 | +0.15(+1.20%) |
Mar 30, 2016 | 12.34 | 12.41 | 12.19 | 12.24 | 1,083,281 | -0.08(-0.66%) |
Mar 29, 2016 | 12.20 | 12.36 | 12.12 | 12.32 | 1,429,326 | +0.09(+0.72%) |
Mar 28, 2016 | 12.06 | 12.32 | 12.01 | 12.23 | 930,716 | +0.20(+1.65%) |
Mar 24, 2016 | 11.93 | 12.03 | 12.03 | 12.03 | 1,635,226 | +0.09(+0.74%) |
Mar 23, 2016 | 12.27 | 12.32 | 11.95 | 11.95 | 1,425,071 | -0.37(-3.00%) |
Mar 22, 2016 | 12.53 | 12.53 | 12.27 | 12.32 | 1,662,883 | -0.07(-0.53%) |
Mar 21, 2016 | 12.39 | 12.52 | 12.27 | 12.38 | 1,728,478 | -0.05(-0.41%) |
Mar 18, 2016 | 12.73 | 12.84 | 12.37 | 12.43 | 2,359,781 | -0.15(-1.21%) |
Mar 17, 2016 | 12.39 | 12.73 | 12.33 | 12.58 | 2,069,280 | +0.20(+1.64%) |
Mar 16, 2016 | 12.00 | 12.39 | 11.90 | 12.38 | 2,102,683 | +0.37(+3.07%) |
Mar 15, 2016 | 11.87 | 12.02 | 11.70 | 12.01 | 1,409,292 | +0.06(+0.48%) |
Mar 14, 2016 | 11.92 | 12.04 | 11.74 | 11.95 | 1,485,623 | -0.07(-0.54%) |
Mar 11, 2016 | 11.74 | 12.04 | 11.67 | 12.02 | 1,878,495 | +0.39(+3.36%) |
Mar 10, 2016 | 11.55 | 11.67 | 11.40 | 11.63 | 1,701,449 | +0.07(+0.63%) |
Mar 09, 2016 | 11.20 | 11.56 | 11.19 | 11.56 | 2,618,406 | +0.42(+3.77%) |
Mar 08, 2016 | 11.55 | 11.57 | 11.09 | 11.14 | 2,016,110 | -0.44(-3.81%) |
Mar 07, 2016 | 11.08 | 11.69 | 11.08 | 11.58 | 2,339,083 | +0.50(+4.51%) |
Mar 04, 2016 | 10.93 | 11.30 | 10.92 | 11.08 | 1,818,918 | +0.14(+1.32%) |
Mar 03, 2016 | 10.64 | 10.95 | 10.62 | 10.93 | 1,974,575 | +0.29(+2.72%) |
Mar 02, 2016 | 10.20 | 10.67 | 10.13 | 10.64 | 1,650,088 | +0.41(+3.96%) |