Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.92 | 12.96 | 12.80 | 12.84 | 92,171 | -0.06(-0.47%) |
May 27, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.00(-0.04%) | |
May 26, 2016 | 13.01 | 13.01 | 12.89 | 12.90 | 37,934 | +0.00(+0.04%) |
May 25, 2016 | 12.85 | 12.95 | 12.85 | 12.90 | 130,921 | +0.19(+1.49%) |
May 24, 2016 | 12.64 | 12.76 | 12.64 | 12.71 | 58,266 | +0.18(+1.44%) |
May 23, 2016 | 12.44 | 12.56 | 12.44 | 12.53 | 71,942 | +0.02(+0.16%) |
May 20, 2016 | 12.60 | 12.60 | 12.47 | 12.51 | 74,185 | +0.09(+0.72%) |
May 19, 2016 | 12.38 | 12.46 | 12.33 | 12.42 | 63,788 | -0.02(-0.12%) |
May 18, 2016 | 12.38 | 12.60 | 12.36 | 12.44 | 38,021 | +0.05(+0.40%) |
May 17, 2016 | 12.44 | 12.53 | 12.34 | 12.38 | 35,643 | -0.02(-0.12%) |
May 16, 2016 | 12.27 | 12.43 | 12.27 | 12.40 | 60,951 | +0.15(+1.22%) |
May 13, 2016 | 12.31 | 12.37 | 12.18 | 12.25 | 48,410 | -0.12(-0.97%) |
May 12, 2016 | 12.53 | 12.54 | 12.35 | 12.37 | 34,956 | -0.15(-1.20%) |
May 11, 2016 | 12.40 | 12.57 | 12.40 | 12.52 | 50,536 | +0.04(+0.32%) |
May 10, 2016 | 12.34 | 12.48 | 12.34 | 12.48 | 47,630 | +0.23(+1.88%) |
May 09, 2016 | 12.28 | 12.29 | 12.18 | 12.25 | 55,965 | +0.02(+0.16%) |
May 06, 2016 | 12.12 | 12.32 | 12.12 | 12.23 | 71,318 | +0.10(+0.82%) |
May 05, 2016 | 12.17 | 12.22 | 12.11 | 12.13 | 147,377 | +0.04(+0.37%) |
May 04, 2016 | 12.06 | 12.25 | 12.06 | 12.09 | 187,163 | -0.70(-5.51%) |
May 03, 2016 | 12.88 | 12.88 | 12.65 | 12.79 | 62,760 | -0.31(-2.37%) |
May 02, 2016 | 12.98 | 13.10 | 12.94 | 13.10 | 47,591 | +0.10(+0.77%) |
Apr 29, 2016 | 13.10 | 13.12 | 12.92 | 13.00 | 45,801 | -0.19(-1.44%) |
Apr 28, 2016 | 13.07 | 13.29 | 13.07 | 13.19 | 39,555 | -0.08(-0.63%) |
Apr 27, 2016 | 13.17 | 13.33 | 13.17 | 13.27 | 48,514 | +0.15(+1.17%) |
Apr 26, 2016 | 13.12 | 13.17 | 13.07 | 13.12 | 34,029 | -0.06(-0.46%) |
Apr 25, 2016 | 13.04 | 13.19 | 13.04 | 13.18 | 179,514 | -0.12(-0.90%) |
Apr 22, 2016 | 13.32 | 13.41 | 13.27 | 13.30 | 70,384 | +0.07(+0.53%) |
Apr 21, 2016 | 13.28 | 13.35 | 13.20 | 13.23 | 52,088 | +0.54(+4.26%) |
Apr 20, 2016 | 12.72 | 12.79 | 12.63 | 12.69 | 784,692 | +0.09(+0.71%) |
Apr 19, 2016 | 12.63 | 12.67 | 12.56 | 12.60 | 43,478 | +0.04(+0.29%) |
Apr 18, 2016 | 12.53 | 12.64 | 12.53 | 12.56 | 57,160 | -0.07(-0.52%) |
Apr 15, 2016 | 12.74 | 12.78 | 12.62 | 12.63 | 43,883 | -0.04(-0.32%) |
Apr 14, 2016 | 12.64 | 12.71 | 12.62 | 12.67 | 47,668 | +0.14(+1.12%) |
Apr 13, 2016 | 12.56 | 12.60 | 12.49 | 12.53 | 102,328 | +0.31(+2.54%) |
Apr 12, 2016 | 12.12 | 12.24 | 12.06 | 12.22 | 45,066 | +0.12(+0.99%) |
Apr 11, 2016 | 12.23 | 12.30 | 12.10 | 12.10 | 56,861 | +0.12(+1.00%) |
Apr 08, 2016 | 12.01 | 12.12 | 11.96 | 11.98 | 47,820 | +0.22(+1.87%) |
Apr 07, 2016 | 11.97 | 11.97 | 11.70 | 11.76 | 65,392 | -0.30(-2.49%) |
Apr 06, 2016 | 11.86 | 12.06 | 11.81 | 12.06 | 68,673 | +0.23(+1.97%) |
Apr 05, 2016 | 11.78 | 11.90 | 11.76 | 11.83 | 60,654 | -0.39(-3.22%) |
Apr 04, 2016 | 12.31 | 12.36 | 12.20 | 12.22 | 78,528 | -0.06(-0.49%) |
Apr 01, 2016 | 12.02 | 12.31 | 12.00 | 12.28 | 70,726 | -0.30(-2.38%) |
Mar 31, 2016 | 12.65 | 12.68 | 12.52 | 12.58 | 50,439 | -0.13(-1.02%) |
Mar 30, 2016 | 12.78 | 12.87 | 12.63 | 12.71 | 60,754 | +0.48(+3.92%) |
Mar 29, 2016 | 12.09 | 12.29 | 12.07 | 12.23 | 91,882 | +0.20(+1.66%) |
Mar 28, 2016 | 11.98 | 12.05 | 11.90 | 12.03 | 76,549 | +0.05(+0.46%) |
Mar 24, 2016 | 11.97 | 11.97 | 11.97 | 0 | -0.28(-2.24%) | |
Mar 23, 2016 | 12.41 | 12.41 | 12.20 | 12.25 | 45,347 | -0.23(-1.84%) |
Mar 22, 2016 | 12.35 | 12.52 | 12.33 | 12.48 | 34,497 | -0.06(-0.48%) |
Mar 21, 2016 | 12.47 | 12.56 | 12.38 | 12.54 | 96,623 | -0.03(-0.24%) |
Mar 18, 2016 | 12.57 | 12.66 | 12.56 | 12.57 | 57,508 | +0.09(+0.72%) |
Mar 17, 2016 | 12.32 | 12.57 | 12.26 | 12.48 | 59,956 | +0.21(+1.71%) |
Mar 16, 2016 | 12.14 | 12.33 | 12.10 | 12.27 | 136,593 | +0.04(+0.33%) |
Mar 15, 2016 | 12.16 | 12.23 | 12.11 | 12.23 | 93,428 | -0.12(-0.93%) |
Mar 14, 2016 | 12.39 | 12.41 | 12.31 | 12.35 | 36,673 | +0.04(+0.28%) |
Mar 11, 2016 | 12.25 | 12.37 | 12.25 | 12.31 | 81,355 | +0.26(+2.16%) |
Mar 10, 2016 | 12.36 | 12.38 | 11.91 | 12.05 | 46,536 | -0.14(-1.15%) |
Mar 09, 2016 | 12.27 | 12.30 | 12.17 | 12.19 | 57,899 | -0.09(-0.73%) |
Mar 08, 2016 | 12.42 | 12.44 | 12.24 | 12.28 | 86,286 | -0.12(-0.97%) |
Mar 07, 2016 | 12.28 | 12.47 | 12.28 | 12.40 | 72,330 | +0.19(+1.56%) |
Mar 04, 2016 | 12.26 | 12.31 | 12.18 | 12.21 | 77,072 | -0.03(-0.25%) |
Mar 03, 2016 | 12.08 | 12.24 | 12.07 | 12.24 | 53,939 | +0.34(+2.86%) |
Mar 02, 2016 | 11.78 | 11.93 | 11.76 | 11.90 | 62,949 | -0.05(-0.42%) |