Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.21 | 12.25 | 12.15 | 12.17 | 120,897 | -0.14(-1.15%) |
May 27, 2016 | 12.45 | 12.31 | 12.31 | 12.31 | 49,491 | -0.06(-0.51%) |
May 26, 2016 | 12.40 | 12.43 | 12.37 | 12.37 | 39,637 | +0.02(+0.12%) |
May 25, 2016 | 12.35 | 12.36 | 12.31 | 12.36 | 33,964 | +0.02(+0.18%) |
May 24, 2016 | 12.30 | 12.35 | 12.29 | 12.34 | 55,570 | +0.03(+0.25%) |
May 23, 2016 | 12.18 | 12.31 | 12.14 | 12.31 | 117,026 | +0.19(+1.56%) |
May 20, 2016 | 12.15 | 12.21 | 12.12 | 12.12 | 54,284 | +0.03(+0.25%) |
May 19, 2016 | 12.26 | 12.27 | 12.09 | 12.09 | 91,716 | -0.21(-1.73%) |
May 18, 2016 | 12.52 | 12.52 | 12.27 | 12.30 | 119,151 | -0.18(-1.42%) |
May 17, 2016 | 12.50 | 12.51 | 12.45 | 12.47 | 47,053 | +0.04(+0.33%) |
May 16, 2016 | 12.49 | 12.51 | 12.42 | 12.43 | 55,435 | +0.02(+0.12%) |
May 13, 2016 | 12.46 | 12.48 | 12.40 | 12.42 | 38,504 | +0.03(+0.24%) |
May 12, 2016 | 12.49 | 12.49 | 12.37 | 12.39 | 60,573 | -0.08(-0.61%) |
May 11, 2016 | 12.41 | 12.48 | 12.41 | 12.46 | 50,665 | +0.06(+0.49%) |
May 10, 2016 | 12.59 | 12.59 | 12.40 | 12.40 | 83,081 | -0.11(-0.84%) |
May 09, 2016 | 12.42 | 12.59 | 12.40 | 12.51 | 141,063 | +0.14(+1.16%) |
May 06, 2016 | 12.37 | 12.40 | 12.32 | 12.37 | 89,091 | -0.02(-0.12%) |
May 05, 2016 | 12.38 | 12.38 | 12.33 | 12.38 | 43,500 | +0.02(+0.18%) |
May 04, 2016 | 12.37 | 12.37 | 12.32 | 12.36 | 64,878 | -0.01(-0.06%) |
May 03, 2016 | 12.37 | 12.37 | 12.29 | 12.37 | 82,930 | +0.01(+0.06%) |
May 02, 2016 | 12.37 | 12.37 | 12.31 | 12.36 | 62,575 | -0.02(-0.12%) |
Apr 29, 2016 | 12.35 | 12.37 | 12.32 | 12.37 | 75,548 | +0.04(+0.31%) |
Apr 28, 2016 | 12.34 | 12.34 | 12.29 | 12.34 | 33,606 | +0.00(+0.00%) |
Apr 27, 2016 | 12.28 | 12.34 | 12.24 | 12.34 | 93,809 | +0.11(+0.86%) |
Apr 26, 2016 | 12.23 | 12.25 | 12.21 | 12.23 | 44,710 | +0.04(+0.31%) |
Apr 25, 2016 | 12.22 | 12.23 | 12.16 | 12.19 | 60,811 | -0.02(-0.19%) |
Apr 22, 2016 | 12.16 | 12.22 | 12.11 | 12.22 | 45,660 | +0.08(+0.68%) |
Apr 21, 2016 | 12.15 | 12.18 | 12.09 | 12.13 | 53,243 | +0.00(+0.00%) |
Apr 20, 2016 | 12.19 | 12.20 | 12.10 | 12.13 | 79,032 | -0.03(-0.25%) |
Apr 19, 2016 | 12.25 | 12.57 | 12.10 | 12.16 | 160,916 | -0.15(-1.23%) |
Apr 18, 2016 | 12.31 | 12.35 | 12.27 | 12.31 | 39,485 | +0.05(+0.37%) |
Apr 15, 2016 | 12.19 | 12.27 | 12.16 | 12.27 | 69,656 | +0.12(+0.99%) |
Apr 14, 2016 | 12.21 | 12.21 | 12.15 | 12.15 | 53,085 | -0.05(-0.43%) |
Apr 13, 2016 | 12.26 | 12.31 | 12.11 | 12.20 | 126,769 | -0.06(-0.49%) |
Apr 12, 2016 | 12.25 | 12.32 | 12.19 | 12.26 | 82,807 | +0.05(+0.43%) |
Apr 11, 2016 | 12.23 | 12.28 | 12.19 | 12.21 | 54,267 | -0.01(-0.06%) |
Apr 08, 2016 | 12.15 | 12.22 | 12.13 | 12.22 | 51,305 | +0.08(+0.68%) |
Apr 07, 2016 | 12.11 | 12.13 | 12.10 | 12.13 | 48,107 | +0.05(+0.37%) |
Apr 06, 2016 | 12.13 | 12.13 | 12.07 | 12.09 | 39,309 | +0.00(+0.00%) |
Apr 05, 2016 | 12.13 | 12.13 | 12.07 | 12.09 | 54,340 | +0.00(+0.00%) |
Apr 04, 2016 | 12.10 | 12.12 | 12.06 | 12.09 | 95,275 | +0.01(+0.06%) |
Apr 01, 2016 | 12.13 | 12.13 | 12.04 | 12.08 | 54,214 | -0.02(-0.19%) |
Mar 31, 2016 | 12.11 | 12.15 | 12.07 | 12.10 | 33,210 | +0.03(+0.25%) |
Mar 30, 2016 | 12.11 | 12.11 | 12.05 | 12.07 | 60,076 | -0.02(-0.19%) |
Mar 29, 2016 | 12.13 | 12.13 | 12.07 | 12.10 | 48,558 | -0.00(-0.03%) |
Mar 28, 2016 | 12.10 | 12.12 | 12.07 | 12.10 | 44,396 | +0.03(+0.22%) |
Mar 24, 2016 | 12.03 | 12.07 | 12.07 | 12.07 | 64,957 | +0.08(+0.69%) |
Mar 23, 2016 | 11.95 | 12.01 | 11.88 | 11.99 | 35,467 | +0.05(+0.38%) |
Mar 22, 2016 | 11.85 | 11.95 | 11.84 | 11.95 | 54,050 | +0.12(+1.02%) |
Mar 21, 2016 | 11.84 | 11.85 | 11.81 | 11.82 | 41,845 | +0.02(+0.19%) |
Mar 18, 2016 | 11.80 | 11.83 | 11.79 | 11.80 | 66,884 | -0.05(-0.38%) |
Mar 17, 2016 | 11.85 | 11.90 | 11.82 | 11.85 | 62,135 | +0.00(+0.00%) |
Mar 16, 2016 | 11.82 | 11.85 | 11.80 | 11.85 | 64,901 | +0.02(+0.19%) |
Mar 15, 2016 | 11.98 | 11.98 | 11.82 | 11.82 | 72,122 | -0.14(-1.13%) |
Mar 14, 2016 | 11.92 | 11.96 | 11.85 | 11.96 | 49,632 | +0.08(+0.70%) |
Mar 11, 2016 | 12.00 | 12.00 | 11.86 | 11.88 | 81,448 | -0.10(-0.82%) |
Mar 10, 2016 | 11.93 | 11.98 | 11.91 | 11.98 | 74,747 | +0.10(+0.82%) |
Mar 09, 2016 | 11.92 | 11.96 | 11.88 | 11.88 | 59,884 | -0.04(-0.31%) |
Mar 08, 2016 | 11.97 | 11.98 | 11.89 | 11.92 | 63,722 | -0.01(-0.06%) |
Mar 07, 2016 | 11.91 | 11.92 | 11.86 | 11.92 | 36,481 | +0.07(+0.57%) |
Mar 04, 2016 | 11.99 | 12.01 | 11.86 | 11.86 | 109,864 | -0.13(-1.06%) |
Mar 03, 2016 | 11.97 | 12.01 | 11.95 | 11.98 | 47,230 | +0.02(+0.19%) |
Mar 02, 2016 | 12.03 | 12.03 | 11.95 | 11.96 | 78,614 | -0.07(-0.62%) |