Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.31 | 12.40 | 12.13 | 12.39 | 61,169 | +0.14(+1.14%) |
May 27, 2016 | 12.34 | 12.25 | 12.25 | 12.25 | 118,120 | -0.07(-0.59%) |
May 26, 2016 | 12.31 | 12.38 | 12.24 | 12.32 | 75,803 | +0.11(+0.87%) |
May 25, 2016 | 12.28 | 12.28 | 12.13 | 12.21 | 57,153 | -0.06(-0.49%) |
May 24, 2016 | 12.19 | 12.31 | 12.19 | 12.27 | 79,751 | +0.08(+0.65%) |
May 23, 2016 | 12.11 | 12.21 | 12.07 | 12.19 | 74,949 | +0.09(+0.71%) |
May 20, 2016 | 12.12 | 12.13 | 12.03 | 12.11 | 64,671 | +0.01(+0.06%) |
May 19, 2016 | 12.08 | 12.14 | 11.98 | 12.10 | 80,811 | -0.03(-0.27%) |
May 18, 2016 | 12.27 | 12.27 | 12.08 | 12.13 | 114,040 | -0.06(-0.49%) |
May 17, 2016 | 12.23 | 12.27 | 12.04 | 12.19 | 106,470 | -0.06(-0.53%) |
May 16, 2016 | 12.26 | 12.34 | 12.09 | 12.26 | 134,197 | -0.03(-0.26%) |
May 13, 2016 | 11.96 | 12.29 | 11.82 | 12.29 | 102,009 | +0.24(+2.00%) |
May 12, 2016 | 12.02 | 12.05 | 11.91 | 12.05 | 92,476 | +0.05(+0.38%) |
May 11, 2016 | 12.34 | 12.34 | 11.93 | 12.00 | 95,049 | -0.34(-2.74%) |
May 10, 2016 | 12.36 | 12.47 | 12.24 | 12.34 | 77,885 | +0.03(+0.21%) |
May 09, 2016 | 12.65 | 12.71 | 12.30 | 12.32 | 103,325 | -0.31(-2.47%) |
May 06, 2016 | 12.49 | 12.65 | 12.13 | 12.63 | 93,740 | +0.17(+1.36%) |
May 05, 2016 | 12.34 | 12.52 | 12.06 | 12.46 | 204,841 | +0.10(+0.84%) |
May 04, 2016 | 11.89 | 12.42 | 11.89 | 12.36 | 229,842 | +0.52(+4.40%) |
May 03, 2016 | 11.81 | 11.92 | 11.69 | 11.84 | 153,121 | +0.02(+0.17%) |
May 02, 2016 | 11.85 | 11.92 | 11.80 | 11.82 | 119,395 | -0.02(-0.16%) |
Apr 29, 2016 | 12.00 | 12.00 | 11.77 | 11.84 | 135,802 | -0.13(-1.09%) |
Apr 28, 2016 | 12.10 | 12.24 | 11.96 | 11.97 | 43,404 | -0.15(-1.23%) |
Apr 27, 2016 | 12.06 | 12.21 | 11.98 | 12.11 | 103,908 | +0.05(+0.43%) |
Apr 26, 2016 | 11.90 | 12.10 | 11.84 | 12.06 | 193,525 | +0.16(+1.37%) |
Apr 25, 2016 | 11.90 | 11.92 | 11.79 | 11.90 | 67,869 | +0.06(+0.49%) |
Apr 22, 2016 | 11.70 | 11.85 | 11.64 | 11.84 | 60,545 | +0.12(+1.00%) |
Apr 21, 2016 | 11.73 | 11.84 | 11.62 | 11.72 | 96,576 | +0.02(+0.17%) |
Apr 20, 2016 | 11.85 | 11.96 | 11.63 | 11.71 | 159,083 | -0.12(-1.04%) |
Apr 19, 2016 | 11.98 | 11.98 | 11.74 | 11.83 | 160,101 | -0.12(-0.98%) |
Apr 18, 2016 | 11.85 | 12.03 | 11.71 | 11.95 | 194,957 | +0.16(+1.32%) |
Apr 15, 2016 | 12.10 | 12.11 | 11.79 | 11.79 | 337,569 | -0.29(-2.37%) |
Apr 14, 2016 | 11.87 | 12.15 | 11.80 | 12.08 | 134,338 | +0.21(+1.75%) |
Apr 13, 2016 | 11.89 | 12.11 | 11.84 | 11.87 | 354,308 | +0.01(+0.05%) |
Apr 12, 2016 | 11.80 | 11.93 | 11.67 | 11.86 | 454,956 | +0.06(+0.50%) |
Apr 11, 2016 | 11.67 | 11.86 | 11.60 | 11.80 | 224,059 | +0.21(+1.85%) |
Apr 08, 2016 | 11.65 | 11.74 | 11.58 | 11.59 | 525,902 | +0.00(+0.00%) |
Apr 07, 2016 | 11.52 | 11.67 | 11.51 | 11.59 | 1,943,000 | -0.03(-0.28%) |
Apr 06, 2016 | 11.70 | 11.89 | 11.58 | 11.62 | 250,638 | +0.02(+0.17%) |
Apr 05, 2016 | 11.74 | 11.87 | 11.54 | 11.60 | 65,360 | -0.24(-2.03%) |
Apr 04, 2016 | 11.77 | 11.89 | 11.75 | 11.84 | 60,611 | +0.05(+0.44%) |
Apr 01, 2016 | 11.79 | 11.99 | 11.67 | 11.79 | 165,817 | -0.23(-1.95%) |
Mar 31, 2016 | 12.11 | 12.16 | 11.93 | 12.02 | 94,710 | -0.06(-0.54%) |
Mar 30, 2016 | 12.26 | 12.26 | 12.05 | 12.09 | 147,897 | -0.12(-0.96%) |
Mar 29, 2016 | 12.14 | 12.29 | 12.06 | 12.21 | 148,775 | +0.00(+0.00%) |
Mar 28, 2016 | 12.36 | 12.36 | 12.17 | 12.21 | 126,692 | -0.13(-1.05%) |
Mar 24, 2016 | 12.16 | 12.34 | 12.34 | 12.34 | 38,906 | +0.14(+1.12%) |
Mar 23, 2016 | 11.90 | 12.32 | 11.90 | 12.20 | 106,985 | +0.29(+2.40%) |
Mar 22, 2016 | 11.86 | 12.02 | 11.76 | 11.91 | 110,488 | -0.01(-0.11%) |
Mar 21, 2016 | 11.78 | 12.08 | 11.78 | 11.93 | 179,677 | +0.16(+1.33%) |
Mar 18, 2016 | 12.42 | 12.61 | 11.75 | 11.77 | 719,621 | -0.57(-4.64%) |
Mar 17, 2016 | 12.27 | 12.38 | 12.23 | 12.34 | 141,078 | +0.09(+0.74%) |
Mar 16, 2016 | 12.28 | 12.34 | 12.23 | 12.25 | 108,624 | +0.01(+0.05%) |
Mar 15, 2016 | 12.29 | 12.30 | 12.16 | 12.24 | 77,207 | -0.01(-0.11%) |
Mar 14, 2016 | 12.23 | 12.34 | 12.23 | 12.26 | 100,309 | +0.03(+0.27%) |
Mar 11, 2016 | 12.22 | 12.31 | 12.19 | 12.23 | 52,511 | +0.16(+1.29%) |
Mar 10, 2016 | 12.31 | 12.34 | 11.97 | 12.07 | 49,934 | -0.18(-1.49%) |
Mar 09, 2016 | 12.34 | 12.36 | 12.25 | 12.25 | 59,121 | -0.10(-0.84%) |
Mar 08, 2016 | 12.21 | 12.36 | 12.17 | 12.36 | 83,435 | +0.14(+1.12%) |
Mar 07, 2016 | 12.17 | 12.23 | 12.13 | 12.22 | 73,842 | -0.04(-0.32%) |
Mar 04, 2016 | 12.30 | 12.33 | 12.24 | 12.26 | 35,391 | -0.03(-0.26%) |
Mar 03, 2016 | 12.16 | 12.31 | 12.16 | 12.29 | 78,883 | +0.17(+1.40%) |
Mar 02, 2016 | 11.92 | 12.12 | 11.87 | 12.12 | 88,473 | +0.22(+1.86%) |