Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.23 | 13.27 | 13.07 | 13.27 | 15,727 | +0.04(+0.32%) |
May 27, 2016 | 13.20 | 13.23 | 13.23 | 13.23 | 13,784 | +0.02(+0.13%) |
May 26, 2016 | 13.25 | 13.49 | 13.03 | 13.21 | 36,705 | +0.00(+0.00%) |
May 25, 2016 | 13.50 | 13.66 | 13.17 | 13.21 | 29,330 | -0.33(-2.40%) |
May 24, 2016 | 13.23 | 13.57 | 13.22 | 13.53 | 23,470 | +0.44(+3.33%) |
May 23, 2016 | 13.12 | 13.23 | 13.04 | 13.10 | 11,401 | +0.02(+0.13%) |
May 20, 2016 | 12.93 | 13.10 | 12.93 | 13.08 | 19,310 | +0.22(+1.73%) |
May 19, 2016 | 12.84 | 12.96 | 12.76 | 12.86 | 14,552 | -0.09(-0.73%) |
May 18, 2016 | 12.63 | 13.05 | 12.63 | 12.95 | 17,745 | +0.37(+2.93%) |
May 17, 2016 | 12.92 | 12.93 | 12.51 | 12.58 | 17,866 | -0.32(-2.46%) |
May 16, 2016 | 12.91 | 12.93 | 12.74 | 12.90 | 12,180 | +0.07(+0.53%) |
May 13, 2016 | 12.84 | 12.86 | 12.80 | 12.83 | 11,929 | +0.00(+0.00%) |
May 12, 2016 | 12.81 | 12.85 | 12.57 | 12.83 | 18,936 | +0.13(+1.01%) |
May 11, 2016 | 12.88 | 12.88 | 12.70 | 12.70 | 10,635 | -0.15(-1.13%) |
May 10, 2016 | 12.54 | 12.94 | 12.54 | 12.85 | 25,684 | +0.31(+2.46%) |
May 09, 2016 | 12.41 | 12.55 | 12.33 | 12.54 | 36,459 | +0.12(+0.96%) |
May 06, 2016 | 12.30 | 12.52 | 12.26 | 12.42 | 24,650 | +0.10(+0.83%) |
May 05, 2016 | 12.57 | 12.57 | 12.22 | 12.32 | 29,238 | -0.20(-1.57%) |
May 04, 2016 | 12.46 | 12.58 | 12.24 | 12.52 | 15,773 | +0.07(+0.55%) |
May 03, 2016 | 12.78 | 12.78 | 12.45 | 12.45 | 12,308 | -0.19(-1.49%) |
May 02, 2016 | 12.75 | 12.86 | 12.48 | 12.64 | 12,832 | -0.05(-0.41%) |
Apr 29, 2016 | 13.29 | 13.29 | 12.63 | 12.69 | 12,455 | -0.09(-0.67%) |
Apr 28, 2016 | 12.88 | 13.13 | 12.76 | 12.77 | 20,957 | -0.21(-1.65%) |
Apr 27, 2016 | 13.00 | 13.05 | 12.80 | 12.99 | 17,323 | +0.01(+0.07%) |
Apr 26, 2016 | 12.94 | 13.01 | 12.91 | 12.98 | 16,000 | +0.08(+0.60%) |
Apr 25, 2016 | 12.63 | 12.99 | 12.56 | 12.90 | 14,329 | +0.27(+2.17%) |
Apr 22, 2016 | 12.67 | 12.72 | 12.58 | 12.63 | 35,200 | +0.03(+0.20%) |
Apr 21, 2016 | 12.66 | 12.66 | 12.56 | 12.60 | 18,380 | -0.01(-0.07%) |
Apr 20, 2016 | 12.43 | 12.67 | 12.39 | 12.61 | 12,309 | +0.22(+1.80%) |
Apr 19, 2016 | 12.37 | 12.48 | 12.37 | 12.39 | 67,483 | -0.09(-0.75%) |
Apr 18, 2016 | 12.37 | 12.55 | 12.34 | 12.48 | 8,124 | +0.14(+1.11%) |
Apr 15, 2016 | 12.31 | 12.56 | 12.31 | 12.34 | 12,871 | -0.03(-0.21%) |
Apr 14, 2016 | 12.41 | 12.67 | 12.33 | 12.37 | 32,292 | +0.00(+0.00%) |
Apr 13, 2016 | 12.20 | 12.52 | 12.20 | 12.37 | 31,798 | +0.07(+0.56%) |
Apr 12, 2016 | 12.20 | 12.37 | 12.20 | 12.30 | 13,654 | +0.10(+0.84%) |
Apr 11, 2016 | 12.19 | 12.42 | 12.12 | 12.20 | 10,319 | +0.04(+0.35%) |
Apr 08, 2016 | 12.20 | 12.41 | 12.11 | 12.16 | 15,027 | +0.03(+0.28%) |
Apr 07, 2016 | 12.18 | 12.26 | 12.11 | 12.12 | 13,785 | -0.12(-0.98%) |
Apr 06, 2016 | 12.16 | 12.29 | 12.13 | 12.24 | 10,877 | +0.05(+0.42%) |
Apr 05, 2016 | 12.06 | 12.28 | 12.06 | 12.19 | 12,328 | +0.01(+0.07%) |
Apr 04, 2016 | 12.31 | 12.38 | 12.15 | 12.18 | 23,813 | -0.19(-1.52%) |
Apr 01, 2016 | 12.58 | 12.58 | 12.29 | 12.37 | 10,959 | -0.12(-0.96%) |
Mar 31, 2016 | 12.47 | 12.56 | 12.41 | 12.49 | 18,254 | +0.09(+0.69%) |
Mar 30, 2016 | 12.38 | 12.61 | 12.33 | 12.40 | 9,881 | -0.06(-0.48%) |
Mar 29, 2016 | 12.16 | 12.49 | 12.16 | 12.46 | 15,816 | +0.31(+2.54%) |
Mar 28, 2016 | 12.22 | 12.38 | 12.14 | 12.16 | 13,808 | -0.02(-0.14%) |
Mar 24, 2016 | 12.16 | 12.17 | 12.17 | 12.17 | 17,405 | +0.02(+0.14%) |
Mar 23, 2016 | 12.16 | 12.33 | 12.16 | 12.16 | 27,950 | +0.02(+0.14%) |
Mar 22, 2016 | 12.34 | 12.55 | 12.03 | 12.14 | 20,058 | -0.22(-1.80%) |
Mar 21, 2016 | 12.68 | 12.96 | 12.35 | 12.36 | 28,839 | -0.37(-2.89%) |
Mar 18, 2016 | 12.63 | 12.82 | 12.51 | 12.73 | 67,486 | +0.17(+1.36%) |
Mar 17, 2016 | 12.50 | 12.59 | 12.15 | 12.56 | 22,445 | +0.19(+1.52%) |
Mar 16, 2016 | 12.58 | 12.58 | 11.97 | 12.37 | 69,780 | +0.17(+1.40%) |
Mar 15, 2016 | 12.47 | 12.62 | 12.12 | 12.20 | 25,701 | -0.25(-1.99%) |
Mar 14, 2016 | 12.76 | 12.76 | 12.40 | 12.45 | 19,480 | -0.22(-1.76%) |
Mar 11, 2016 | 12.64 | 12.88 | 12.64 | 12.67 | 49,139 | +0.00(+0.00%) |
Mar 10, 2016 | 12.86 | 13.13 | 12.66 | 12.67 | 55,262 | -0.21(-1.60%) |
Mar 09, 2016 | 13.19 | 13.19 | 12.76 | 12.88 | 24,592 | -0.14(-1.05%) |
Mar 08, 2016 | 13.02 | 13.07 | 12.91 | 13.01 | 18,431 | -0.04(-0.33%) |
Mar 07, 2016 | 13.04 | 13.41 | 12.93 | 13.05 | 18,780 | -0.09(-0.72%) |
Mar 04, 2016 | 13.26 | 13.59 | 12.91 | 13.15 | 21,843 | -0.07(-0.52%) |
Mar 03, 2016 | 13.06 | 13.33 | 12.66 | 13.22 | 34,565 | +0.28(+2.18%) |
Mar 02, 2016 | 12.39 | 12.94 | 12.25 | 12.94 | 36,953 | +0.47(+3.77%) |