Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.31 | 12.41 | 12.14 | 12.39 | 61,159 | +0.14(+1.14%) |
May 27, 2016 | 12.34 | 12.25 | 12.25 | 12.25 | 118,102 | -0.07(-0.59%) |
May 26, 2016 | 12.31 | 12.38 | 12.24 | 12.32 | 75,791 | +0.11(+0.87%) |
May 25, 2016 | 12.28 | 12.28 | 12.13 | 12.21 | 57,143 | -0.06(-0.49%) |
May 24, 2016 | 12.19 | 12.31 | 12.19 | 12.27 | 79,738 | +0.08(+0.65%) |
May 23, 2016 | 12.12 | 12.21 | 12.08 | 12.19 | 74,937 | +0.09(+0.71%) |
May 20, 2016 | 12.12 | 12.13 | 12.03 | 12.11 | 64,660 | +0.01(+0.05%) |
May 19, 2016 | 12.08 | 12.14 | 11.98 | 12.10 | 80,798 | -0.03(-0.27%) |
May 18, 2016 | 12.27 | 12.27 | 12.08 | 12.13 | 114,022 | -0.06(-0.49%) |
May 17, 2016 | 12.23 | 12.28 | 12.04 | 12.19 | 106,453 | -0.07(-0.53%) |
May 16, 2016 | 12.26 | 12.34 | 12.09 | 12.26 | 134,175 | -0.03(-0.26%) |
May 13, 2016 | 11.96 | 12.29 | 11.82 | 12.29 | 101,992 | +0.24(+2.00%) |
May 12, 2016 | 12.03 | 12.05 | 11.91 | 12.05 | 92,461 | +0.05(+0.38%) |
May 11, 2016 | 12.34 | 12.34 | 11.93 | 12.01 | 95,033 | -0.34(-2.74%) |
May 10, 2016 | 12.36 | 12.47 | 12.24 | 12.34 | 77,873 | +0.03(+0.21%) |
May 09, 2016 | 12.65 | 12.71 | 12.30 | 12.32 | 103,308 | -0.31(-2.47%) |
May 06, 2016 | 12.49 | 12.65 | 12.13 | 12.63 | 93,725 | +0.17(+1.36%) |
May 05, 2016 | 12.34 | 12.52 | 12.06 | 12.46 | 204,808 | +0.10(+0.84%) |
May 04, 2016 | 11.89 | 12.42 | 11.89 | 12.36 | 229,805 | +0.52(+4.40%) |
May 03, 2016 | 11.81 | 11.92 | 11.69 | 11.84 | 153,096 | +0.02(+0.17%) |
May 02, 2016 | 11.85 | 11.92 | 11.80 | 11.82 | 119,376 | -0.02(-0.16%) |
Apr 29, 2016 | 12.01 | 12.01 | 11.77 | 11.84 | 135,780 | -0.13(-1.09%) |
Apr 28, 2016 | 12.10 | 12.24 | 11.96 | 11.97 | 43,397 | -0.15(-1.23%) |
Apr 27, 2016 | 12.06 | 12.21 | 11.98 | 12.12 | 103,891 | +0.05(+0.43%) |
Apr 26, 2016 | 11.90 | 12.10 | 11.84 | 12.06 | 193,494 | +0.16(+1.37%) |
Apr 25, 2016 | 11.90 | 11.92 | 11.79 | 11.90 | 67,858 | +0.06(+0.49%) |
Apr 22, 2016 | 11.70 | 11.86 | 11.64 | 11.84 | 60,535 | +0.12(+1.00%) |
Apr 21, 2016 | 11.73 | 11.84 | 11.62 | 11.73 | 96,560 | +0.02(+0.17%) |
Apr 20, 2016 | 11.85 | 11.96 | 11.63 | 11.71 | 159,057 | -0.12(-1.04%) |
Apr 19, 2016 | 11.99 | 11.99 | 11.75 | 11.83 | 160,075 | -0.12(-0.98%) |
Apr 18, 2016 | 11.86 | 12.03 | 11.71 | 11.95 | 194,926 | +0.16(+1.32%) |
Apr 15, 2016 | 12.10 | 12.12 | 11.79 | 11.79 | 337,515 | -0.29(-2.37%) |
Apr 14, 2016 | 11.88 | 12.16 | 11.80 | 12.08 | 134,316 | +0.21(+1.75%) |
Apr 13, 2016 | 11.89 | 12.12 | 11.84 | 11.87 | 354,251 | +0.01(+0.05%) |
Apr 12, 2016 | 11.80 | 11.93 | 11.67 | 11.86 | 454,883 | +0.06(+0.50%) |
Apr 11, 2016 | 11.67 | 11.86 | 11.60 | 11.80 | 224,023 | +0.21(+1.85%) |
Apr 08, 2016 | 11.65 | 11.74 | 11.58 | 11.59 | 525,817 | +0.00(+0.00%) |
Apr 07, 2016 | 11.52 | 11.67 | 11.51 | 11.59 | 1,942,689 | -0.03(-0.28%) |
Apr 06, 2016 | 11.70 | 11.90 | 11.58 | 11.62 | 250,598 | +0.02(+0.17%) |
Apr 05, 2016 | 11.75 | 11.88 | 11.54 | 11.60 | 65,349 | -0.24(-2.03%) |
Apr 04, 2016 | 11.77 | 11.89 | 11.75 | 11.84 | 60,601 | +0.05(+0.44%) |
Apr 01, 2016 | 11.79 | 11.99 | 11.67 | 11.79 | 165,790 | -0.23(-1.95%) |
Mar 31, 2016 | 12.11 | 12.16 | 11.93 | 12.03 | 94,695 | -0.07(-0.54%) |
Mar 30, 2016 | 12.26 | 12.26 | 12.05 | 12.09 | 147,873 | -0.12(-0.96%) |
Mar 29, 2016 | 12.14 | 12.29 | 12.06 | 12.21 | 148,751 | +0.00(+0.00%) |
Mar 28, 2016 | 12.36 | 12.36 | 12.17 | 12.21 | 126,672 | -0.13(-1.05%) |
Mar 24, 2016 | 12.16 | 12.34 | 12.34 | 12.34 | 38,900 | +0.14(+1.12%) |
Mar 23, 2016 | 11.90 | 12.32 | 11.90 | 12.20 | 106,968 | +0.29(+2.40%) |
Mar 22, 2016 | 11.86 | 12.03 | 11.77 | 11.91 | 110,470 | -0.01(-0.11%) |
Mar 21, 2016 | 11.78 | 12.08 | 11.78 | 11.93 | 179,648 | +0.16(+1.33%) |
Mar 18, 2016 | 12.42 | 12.61 | 11.75 | 11.77 | 719,506 | -0.57(-4.64%) |
Mar 17, 2016 | 12.27 | 12.38 | 12.23 | 12.34 | 141,056 | +0.09(+0.74%) |
Mar 16, 2016 | 12.28 | 12.34 | 12.23 | 12.25 | 108,607 | +0.01(+0.05%) |
Mar 15, 2016 | 12.29 | 12.30 | 12.16 | 12.25 | 77,194 | -0.01(-0.11%) |
Mar 14, 2016 | 12.23 | 12.34 | 12.23 | 12.26 | 100,293 | +0.03(+0.27%) |
Mar 11, 2016 | 12.22 | 12.31 | 12.19 | 12.23 | 52,503 | +0.16(+1.29%) |
Mar 10, 2016 | 12.31 | 12.34 | 11.97 | 12.07 | 49,926 | -0.18(-1.49%) |
Mar 09, 2016 | 12.34 | 12.36 | 12.25 | 12.25 | 59,111 | -0.10(-0.84%) |
Mar 08, 2016 | 12.21 | 12.36 | 12.17 | 12.36 | 83,422 | +0.14(+1.12%) |
Mar 07, 2016 | 12.18 | 12.23 | 12.13 | 12.22 | 73,830 | -0.04(-0.32%) |
Mar 04, 2016 | 12.30 | 12.33 | 12.24 | 12.26 | 35,385 | -0.03(-0.26%) |
Mar 03, 2016 | 12.16 | 12.31 | 12.16 | 12.29 | 78,870 | +0.17(+1.39%) |
Mar 02, 2016 | 11.92 | 12.12 | 11.88 | 12.12 | 88,459 | +0.22(+1.86%) |