Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.19 | 13.35 | 13.19 | 13.27 | 51,683 | +0.07(+0.57%) |
May 27, 2016 | 13.28 | 13.20 | 13.20 | 13.20 | 49,158 | -0.07(-0.57%) |
May 26, 2016 | 13.17 | 13.31 | 13.12 | 13.27 | 40,811 | +0.12(+0.90%) |
May 25, 2016 | 13.11 | 13.21 | 13.11 | 13.15 | 33,784 | +0.12(+0.96%) |
May 24, 2016 | 12.98 | 13.09 | 12.95 | 13.03 | 29,427 | +0.11(+0.82%) |
May 23, 2016 | 12.98 | 13.12 | 12.88 | 12.92 | 52,874 | -0.01(-0.07%) |
May 20, 2016 | 12.92 | 12.97 | 12.92 | 12.93 | 37,656 | +0.06(+0.50%) |
May 19, 2016 | 12.90 | 12.90 | 12.78 | 12.86 | 42,020 | -0.07(-0.58%) |
May 18, 2016 | 13.03 | 13.13 | 12.91 | 12.94 | 67,441 | -0.14(-1.10%) |
May 17, 2016 | 12.97 | 13.08 | 12.97 | 13.08 | 81,670 | +0.03(+0.24%) |
May 16, 2016 | 12.98 | 13.05 | 12.75 | 13.05 | 38,418 | +0.15(+1.16%) |
May 13, 2016 | 13.01 | 13.01 | 12.88 | 12.90 | 42,282 | -0.07(-0.58%) |
May 12, 2016 | 13.01 | 13.06 | 12.97 | 12.98 | 46,447 | +0.02(+0.14%) |
May 11, 2016 | 12.81 | 12.97 | 12.78 | 12.96 | 45,579 | +0.06(+0.44%) |
May 10, 2016 | 12.88 | 12.90 | 12.79 | 12.90 | 45,523 | +0.12(+0.93%) |
May 09, 2016 | 12.83 | 12.91 | 12.74 | 12.78 | 29,914 | -0.09(-0.68%) |
May 06, 2016 | 12.93 | 12.94 | 12.76 | 12.87 | 36,097 | -0.09(-0.67%) |
May 05, 2016 | 13.11 | 13.14 | 12.95 | 12.96 | 74,009 | -0.11(-0.86%) |
May 04, 2016 | 13.05 | 13.16 | 13.03 | 13.07 | 28,990 | -0.06(-0.43%) |
May 03, 2016 | 13.15 | 13.18 | 13.03 | 13.13 | 58,154 | -0.13(-0.99%) |
May 02, 2016 | 13.33 | 13.33 | 13.18 | 13.26 | 31,840 | +0.00(+0.00%) |
Apr 29, 2016 | 13.17 | 13.26 | 13.17 | 13.26 | 17,642 | +0.07(+0.52%) |
Apr 28, 2016 | 13.11 | 13.24 | 13.11 | 13.19 | 30,057 | -0.01(-0.05%) |
Apr 27, 2016 | 13.01 | 13.20 | 13.01 | 13.20 | 61,012 | +0.21(+1.59%) |
Apr 26, 2016 | 12.95 | 13.04 | 12.95 | 12.99 | 49,882 | +0.11(+0.82%) |
Apr 25, 2016 | 12.86 | 12.99 | 12.86 | 12.88 | 41,469 | -0.02(-0.19%) |
Apr 22, 2016 | 12.83 | 12.96 | 12.83 | 12.91 | 46,405 | +0.07(+0.58%) |
Apr 21, 2016 | 12.98 | 12.98 | 12.83 | 12.83 | 99,317 | -0.09(-0.72%) |
Apr 20, 2016 | 12.95 | 12.98 | 12.92 | 12.93 | 51,192 | +0.00(+0.00%) |
Apr 19, 2016 | 12.83 | 12.96 | 12.80 | 12.93 | 21,599 | +0.12(+0.93%) |
Apr 18, 2016 | 12.64 | 12.85 | 12.56 | 12.81 | 61,811 | +0.16(+1.23%) |
Apr 15, 2016 | 12.63 | 12.67 | 12.59 | 12.65 | 31,214 | -0.04(-0.34%) |
Apr 14, 2016 | 12.73 | 12.75 | 12.65 | 12.70 | 45,068 | -0.06(-0.44%) |
Apr 13, 2016 | 12.65 | 12.81 | 12.65 | 12.75 | 38,247 | +0.10(+0.79%) |
Apr 12, 2016 | 12.43 | 12.67 | 12.39 | 12.65 | 39,044 | +0.20(+1.61%) |
Apr 11, 2016 | 12.35 | 12.49 | 12.35 | 12.45 | 93,721 | +0.19(+1.53%) |
Apr 08, 2016 | 12.25 | 12.33 | 12.20 | 12.27 | 49,707 | +0.17(+1.39%) |
Apr 07, 2016 | 12.07 | 12.17 | 12.01 | 12.10 | 59,488 | -0.06(-0.46%) |
Apr 06, 2016 | 12.13 | 12.15 | 11.93 | 12.15 | 73,849 | +0.07(+0.57%) |
Apr 05, 2016 | 12.15 | 12.15 | 12.04 | 12.08 | 69,169 | -0.17(-1.38%) |
Apr 04, 2016 | 12.44 | 12.44 | 12.25 | 12.25 | 114,824 | -0.23(-1.85%) |
Apr 01, 2016 | 12.42 | 12.52 | 12.36 | 12.48 | 92,105 | -0.06(-0.50%) |
Mar 31, 2016 | 12.57 | 12.61 | 12.41 | 12.55 | 96,891 | -0.03(-0.20%) |
Mar 30, 2016 | 12.45 | 12.58 | 12.37 | 12.57 | 110,179 | +0.22(+1.77%) |
Mar 29, 2016 | 12.28 | 12.36 | 12.08 | 12.35 | 69,667 | +0.07(+0.56%) |
Mar 28, 2016 | 12.30 | 12.34 | 12.20 | 12.28 | 39,523 | +0.02(+0.15%) |
Mar 24, 2016 | 12.36 | 12.27 | 12.27 | 12.27 | 46,276 | -0.13(-1.06%) |
Mar 23, 2016 | 12.35 | 12.40 | 12.35 | 12.40 | 69,409 | -0.01(-0.10%) |
Mar 22, 2016 | 12.38 | 12.43 | 12.34 | 12.41 | 51,443 | -0.07(-0.55%) |
Mar 21, 2016 | 12.47 | 12.49 | 12.45 | 12.48 | 53,533 | +0.01(+0.10%) |
Mar 18, 2016 | 12.40 | 12.53 | 12.40 | 12.47 | 67,710 | +0.02(+0.15%) |
Mar 17, 2016 | 12.31 | 12.47 | 12.27 | 12.45 | 62,641 | +0.15(+1.22%) |
Mar 16, 2016 | 12.02 | 12.30 | 11.94 | 12.30 | 80,238 | +0.25(+2.07%) |
Mar 15, 2016 | 12.03 | 12.06 | 11.94 | 12.05 | 62,514 | -0.09(-0.76%) |
Mar 14, 2016 | 12.10 | 12.16 | 12.04 | 12.14 | 36,291 | -0.04(-0.35%) |
Mar 11, 2016 | 12.06 | 12.18 | 12.06 | 12.18 | 46,476 | +0.25(+2.11%) |
Mar 10, 2016 | 11.93 | 12.00 | 11.88 | 11.93 | 29,360 | +0.04(+0.31%) |
Mar 09, 2016 | 11.87 | 11.92 | 11.68 | 11.89 | 52,820 | +0.07(+0.57%) |
Mar 08, 2016 | 11.84 | 11.89 | 11.81 | 11.83 | 38,556 | -0.13(-1.12%) |
Mar 07, 2016 | 11.74 | 11.97 | 11.74 | 11.96 | 44,289 | +0.14(+1.19%) |
Mar 04, 2016 | 11.67 | 11.86 | 11.66 | 11.82 | 49,579 | +0.18(+1.53%) |
Mar 03, 2016 | 11.67 | 11.69 | 11.57 | 11.64 | 64,425 | +0.03(+0.26%) |
Mar 02, 2016 | 11.47 | 11.62 | 11.38 | 11.61 | 71,858 | +0.12(+1.07%) |