Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.21 | 12.31 | 11.96 | 11.96 | 2,393 | -0.29(-2.38%) |
May 26, 2016 | 12.11 | 12.25 | 12.25 | 12.25 | 1,072 | +0.13(+1.11%) |
May 25, 2016 | 12.31 | 12.31 | 12.11 | 12.12 | 4,439 | -0.28(-2.27%) |
May 24, 2016 | 12.38 | 12.40 | 12.38 | 12.40 | 2,097 | -0.13(-1.03%) |
May 23, 2016 | 12.27 | 12.57 | 12.27 | 12.53 | 1,714 | +0.41(+3.39%) |
May 20, 2016 | 12.19 | 12.24 | 12.11 | 12.12 | 2,125 | -0.07(-0.61%) |
May 19, 2016 | 12.64 | 12.64 | 12.19 | 12.19 | 804 | -0.46(-3.66%) |
May 18, 2016 | 12.38 | 12.65 | 12.38 | 12.65 | 2,269 | -0.01(-0.06%) |
May 17, 2016 | 12.33 | 12.66 | 12.33 | 12.66 | 1,918 | +0.43(+3.48%) |
May 16, 2016 | 12.24 | 12.24 | 12.23 | 12.24 | 1,066 | -0.22(-1.80%) |
May 13, 2016 | 12.17 | 12.46 | 12.16 | 12.46 | 9,248 | +0.34(+2.83%) |
May 12, 2016 | 12.31 | 12.31 | 12.12 | 12.12 | 4,825 | -0.33(-2.63%) |
May 11, 2016 | 12.91 | 12.91 | 12.44 | 12.44 | 445 | +0.07(+0.53%) |
May 10, 2016 | 12.21 | 12.38 | 12.21 | 12.38 | 4,786 | +0.21(+1.72%) |
May 09, 2016 | 12.17 | 12.17 | 12.17 | 12.17 | 272 | -0.68(-5.26%) |
May 06, 2016 | 12.23 | 12.84 | 12.23 | 12.84 | 926 | +0.67(+5.48%) |
May 05, 2016 | 12.24 | 12.24 | 12.18 | 12.18 | 290 | -0.09(-0.73%) |
May 04, 2016 | 13.65 | 13.65 | 12.27 | 12.27 | 2,230 | +0.15(+1.21%) |
May 02, 2016 | 12.94 | 12.94 | 12.12 | 12.12 | 125 | -0.45(-3.60%) |
Apr 29, 2016 | 12.24 | 12.57 | 12.13 | 12.57 | 10,405 | +0.07(+0.60%) |
Apr 28, 2016 | 12.35 | 12.57 | 12.35 | 12.50 | 13,871 | -0.02(-0.17%) |
Apr 27, 2016 | 12.56 | 12.56 | 12.16 | 12.52 | 3,497 | +0.10(+0.77%) |
Apr 26, 2016 | 12.32 | 12.60 | 12.32 | 12.42 | 16,052 | -0.11(-0.89%) |
Apr 25, 2016 | 12.24 | 12.53 | 12.12 | 12.53 | 11,995 | +0.09(+0.72%) |
Apr 22, 2016 | 12.44 | 12.46 | 12.44 | 12.44 | 1,478 | +0.06(+0.48%) |
Apr 21, 2016 | 12.45 | 12.46 | 12.38 | 12.38 | 1,273 | -0.11(-0.90%) |
Apr 20, 2016 | 12.31 | 12.50 | 12.31 | 12.50 | 1,983 | +0.33(+2.70%) |
Apr 19, 2016 | 12.17 | 12.17 | 12.17 | 12.17 | 135 | -0.22(-1.75%) |
Apr 18, 2016 | 12.53 | 12.53 | 12.35 | 12.38 | 6,886 | -0.06(-0.48%) |
Apr 15, 2016 | 12.49 | 12.50 | 12.12 | 12.44 | 4,660 | +0.06(+0.48%) |
Apr 14, 2016 | 12.38 | 12.38 | 12.38 | 12.38 | 1,474 | -0.04(-0.30%) |
Apr 13, 2016 | 12.42 | 12.42 | 12.42 | 12.42 | 891 | +0.32(+2.67%) |
Apr 12, 2016 | 12.38 | 12.38 | 12.10 | 12.10 | 1,934 | -0.14(-1.12%) |
Apr 11, 2016 | 12.09 | 12.48 | 12.09 | 12.24 | 978 | +0.15(+1.23%) |
Apr 08, 2016 | 12.56 | 12.57 | 12.09 | 12.09 | 15,078 | -0.19(-1.57%) |
Apr 07, 2016 | 12.30 | 12.30 | 12.12 | 12.28 | 3,117 | +0.09(+0.73%) |
Apr 06, 2016 | 12.57 | 12.57 | 12.09 | 12.19 | 1,347 | -0.09(-0.73%) |
Apr 05, 2016 | 12.28 | 12.28 | 12.28 | 12.28 | 805 | +0.00(+0.04%) |
Apr 04, 2016 | 12.12 | 12.28 | 12.12 | 12.28 | 934 | +0.04(+0.34%) |
Apr 01, 2016 | 12.57 | 12.57 | 12.23 | 12.23 | 1,487 | -0.04(-0.29%) |
Mar 31, 2016 | 12.57 | 12.57 | 11.97 | 12.27 | 6,451 | -0.04(-0.33%) |
Mar 30, 2016 | 12.31 | 12.31 | 12.31 | 12.31 | 402 | -0.19(-1.49%) |
Mar 29, 2016 | 12.12 | 12.50 | 12.11 | 12.50 | 6,498 | +0.63(+5.35%) |
Mar 28, 2016 | 12.23 | 12.23 | 11.86 | 11.86 | 1,786 | -0.09(-0.75%) |
Mar 24, 2016 | 11.97 | 11.95 | 11.95 | 11.95 | 938 | +0.03(+0.26%) |
Mar 23, 2016 | 11.93 | 11.95 | 11.90 | 11.92 | 12,421 | -0.04(-0.37%) |
Mar 22, 2016 | 11.94 | 11.97 | 11.76 | 11.97 | 9,275 | +0.03(+0.25%) |
Mar 21, 2016 | 11.94 | 11.94 | 11.94 | 11.94 | 449 | +0.01(+0.06%) |
Mar 18, 2016 | 11.86 | 11.93 | 11.78 | 11.93 | 4,966 | +0.07(+0.57%) |
Mar 17, 2016 | 12.12 | 12.12 | 11.77 | 11.86 | 3,413 | -0.26(-2.15%) |
Mar 16, 2016 | 11.94 | 12.12 | 11.94 | 12.12 | 816 | +0.26(+2.20%) |
Mar 15, 2016 | 12.12 | 12.12 | 11.86 | 11.86 | 939 | -0.07(-0.62%) |
Mar 14, 2016 | 11.94 | 11.94 | 11.94 | 11.94 | 268 | +0.02(+0.16%) |
Mar 11, 2016 | 11.71 | 11.92 | 11.71 | 11.92 | 1,743 | -0.21(-1.69%) |
Mar 10, 2016 | 12.12 | 12.12 | 12.12 | 12.12 | 938 | +0.26(+2.20%) |
Mar 09, 2016 | 11.68 | 11.88 | 11.68 | 11.86 | 4,031 | -0.26(-2.15%) |
Mar 08, 2016 | 12.12 | 12.12 | 12.12 | 12.12 | 478 | +0.05(+0.40%) |
Mar 07, 2016 | 11.88 | 12.08 | 11.88 | 12.08 | 3,619 | +0.02(+0.16%) |
Mar 04, 2016 | 12.06 | 12.06 | 12.06 | 12.06 | 513 | +0.00(+0.00%) |
Mar 03, 2016 | 12.50 | 12.50 | 12.06 | 12.06 | 1,249 | +0.41(+3.52%) |
Mar 02, 2016 | 11.62 | 11.65 | 11.61 | 11.65 | 2,635 | -0.43(-3.52%) |