Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.30 | 12.31 | 12.30 | 12.30 | 1,440 | -0.08(-0.65%) |
May 27, 2016 | 12.38 | 12.38 | 12.38 | 12.38 | 19,915 | +0.00(+0.00%) |
May 26, 2016 | 12.38 | 12.39 | 12.38 | 12.38 | 3,432 | +0.06(+0.47%) |
May 25, 2016 | 12.27 | 12.33 | 12.27 | 12.33 | 1,101 | +0.01(+0.10%) |
May 24, 2016 | 12.29 | 12.32 | 12.24 | 12.31 | 4,490 | +0.01(+0.06%) |
May 23, 2016 | 12.20 | 12.31 | 12.15 | 12.31 | 21,642 | +0.11(+0.90%) |
May 20, 2016 | 12.17 | 12.20 | 12.17 | 12.20 | 3,721 | -0.06(-0.50%) |
May 19, 2016 | 12.22 | 12.26 | 12.22 | 12.26 | 7,014 | -0.02(-0.18%) |
May 18, 2016 | 12.31 | 12.33 | 12.28 | 12.28 | 4,642 | -0.01(-0.10%) |
May 17, 2016 | 12.31 | 12.32 | 12.29 | 12.29 | 2,645 | +0.05(+0.39%) |
May 13, 2016 | 12.28 | 12.29 | 12.25 | 12.25 | 46 | -0.02(-0.16%) |
May 12, 2016 | 12.31 | 12.31 | 12.26 | 12.27 | 3,765 | -0.05(-0.39%) |
May 11, 2016 | 12.27 | 12.33 | 12.14 | 12.31 | 13,710 | +0.04(+0.34%) |
May 10, 2016 | 12.26 | 12.27 | 12.26 | 12.27 | 5,467 | +0.18(+1.46%) |
May 09, 2016 | 12.22 | 12.25 | 12.10 | 12.10 | 5,399 | -0.13(-1.04%) |
May 06, 2016 | 12.22 | 12.22 | 12.22 | 12.22 | 771 | -0.01(-0.09%) |
May 05, 2016 | 12.22 | 12.23 | 12.22 | 12.23 | 1,963 | +0.04(+0.31%) |
May 04, 2016 | 12.25 | 12.25 | 12.19 | 12.19 | 3,880 | -0.04(-0.36%) |
May 03, 2016 | 12.11 | 12.24 | 12.11 | 12.24 | 855 | -0.11(-0.87%) |
May 02, 2016 | 12.36 | 12.36 | 12.34 | 12.35 | 4,938 | +0.05(+0.40%) |
Apr 29, 2016 | 12.33 | 12.33 | 12.30 | 12.30 | 6,089 | -0.07(-0.59%) |
Apr 28, 2016 | 12.19 | 12.37 | 12.19 | 12.37 | 1,458 | +0.04(+0.31%) |
Apr 27, 2016 | 12.33 | 12.33 | 12.33 | 12.33 | 374 | +0.02(+0.18%) |
Apr 26, 2016 | 12.31 | 12.31 | 12.31 | 12.31 | 1,564 | +0.02(+0.18%) |
Apr 25, 2016 | 12.30 | 12.30 | 12.28 | 12.29 | 3,078 | +0.00(+0.00%) |
Apr 22, 2016 | 12.28 | 12.29 | 12.28 | 12.29 | 1,455 | -0.06(-0.49%) |
Apr 21, 2016 | 12.35 | 12.35 | 12.35 | 12.35 | 1,083 | -0.01(-0.08%) |
Apr 20, 2016 | 12.34 | 12.36 | 12.34 | 12.36 | 2,623 | +0.08(+0.68%) |
Apr 19, 2016 | 12.27 | 12.27 | 12.27 | 12.27 | 696 | +0.11(+0.89%) |
Apr 18, 2016 | 12.17 | 12.17 | 12.17 | 12.17 | 780 | +0.02(+0.16%) |
Apr 15, 2016 | 12.15 | 12.15 | 12.15 | 12.15 | 2,135 | +0.10(+0.82%) |
Apr 14, 2016 | 12.19 | 12.19 | 12.05 | 12.05 | 16,924 | -0.04(-0.37%) |
Apr 12, 2016 | 12.06 | 12.09 | 12.01 | 12.09 | 62 | +0.04(+0.29%) |
Apr 11, 2016 | 12.04 | 12.06 | 12.04 | 12.06 | 2,563 | +0.09(+0.78%) |
Apr 08, 2016 | 11.95 | 11.97 | 11.95 | 11.96 | 3,662 | +0.03(+0.26%) |
Apr 07, 2016 | 11.97 | 11.97 | 11.93 | 11.93 | 1,873 | +0.00(+0.03%) |
Apr 06, 2016 | 12.05 | 12.05 | 11.93 | 11.93 | 1,327 | -0.04(-0.31%) |
Apr 05, 2016 | 11.90 | 11.98 | 11.90 | 11.97 | 6,301 | -0.06(-0.46%) |
Apr 04, 2016 | 11.97 | 12.03 | 11.97 | 12.02 | 5,605 | +0.01(+0.06%) |
Apr 01, 2016 | 12.01 | 12.01 | 12.01 | 12.01 | 827 | +0.02(+0.20%) |
Mar 31, 2016 | 11.88 | 12.00 | 11.88 | 11.99 | 7,861 | +0.00(+0.02%) |
Mar 30, 2016 | 11.99 | 11.99 | 11.98 | 11.99 | 5,843 | +0.08(+0.64%) |
Mar 29, 2016 | 11.88 | 11.91 | 11.88 | 11.91 | 5,627 | -0.00(-0.03%) |
Mar 28, 2016 | 11.84 | 11.91 | 11.84 | 11.91 | 4,859 | -0.09(-0.76%) |
Mar 24, 2016 | 11.90 | 12.00 | 12.00 | 12.00 | 21,933 | +0.13(+1.06%) |
Mar 23, 2016 | 11.87 | 11.92 | 11.87 | 11.88 | 10,136 | -0.01(-0.11%) |
Mar 22, 2016 | 11.86 | 11.89 | 11.86 | 11.89 | 1,297 | -0.00(-0.01%) |
Mar 21, 2016 | 11.89 | 11.89 | 11.89 | 11.89 | 2,729 | -0.02(-0.13%) |
Mar 18, 2016 | 11.89 | 11.91 | 11.89 | 11.91 | 7,548 | -0.02(-0.15%) |
Mar 17, 2016 | 11.86 | 11.93 | 11.79 | 11.93 | 29,315 | +0.22(+1.90%) |
Mar 16, 2016 | 11.68 | 11.70 | 11.67 | 11.70 | 2,299 | +0.01(+0.05%) |
Mar 15, 2016 | 11.70 | 11.70 | 11.62 | 11.70 | 27,701 | -0.03(-0.27%) |
Mar 14, 2016 | 11.69 | 11.73 | 11.65 | 11.73 | 10,277 | +0.09(+0.74%) |
Mar 11, 2016 | 11.60 | 11.64 | 11.60 | 11.64 | 14,488 | +0.07(+0.61%) |
Mar 10, 2016 | 11.59 | 11.59 | 11.57 | 11.57 | 4,063 | +0.00(+0.00%) |
Mar 09, 2016 | 11.58 | 11.58 | 11.57 | 11.57 | 4,891 | -0.05(-0.46%) |
Mar 08, 2016 | 11.65 | 11.65 | 11.62 | 11.63 | 5,502 | -0.00(-0.03%) |
Mar 07, 2016 | 11.57 | 11.63 | 11.57 | 11.63 | 3,944 | +0.05(+0.47%) |
Mar 04, 2016 | 11.58 | 11.61 | 11.57 | 11.58 | 9,616 | +0.12(+1.08%) |
Mar 03, 2016 | 11.43 | 11.48 | 11.43 | 11.45 | 17,834 | +0.09(+0.81%) |
Mar 02, 2016 | 11.35 | 11.36 | 11.32 | 11.36 | 126,404 | +0.03(+0.23%) |