Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.52 | 12.61 | 12.39 | 12.55 | 2,119,173 | +0.04(+0.31%) |
May 27, 2016 | 12.42 | 12.51 | 12.51 | 12.51 | 508,253 | +0.12(+0.93%) |
May 26, 2016 | 12.45 | 12.48 | 12.30 | 12.40 | 569,718 | -0.04(-0.31%) |
May 25, 2016 | 12.51 | 12.55 | 12.37 | 12.44 | 770,815 | -0.02(-0.18%) |
May 24, 2016 | 12.38 | 12.51 | 12.38 | 12.46 | 769,284 | +0.12(+0.99%) |
May 23, 2016 | 12.23 | 12.39 | 12.23 | 12.34 | 1,029,540 | +0.15(+1.26%) |
May 20, 2016 | 12.19 | 12.33 | 12.19 | 12.19 | 1,382,005 | +0.05(+0.44%) |
May 19, 2016 | 12.36 | 12.40 | 12.12 | 12.13 | 1,027,383 | -0.34(-2.76%) |
May 18, 2016 | 12.50 | 12.62 | 12.33 | 12.48 | 1,471,587 | -0.02(-0.12%) |
May 17, 2016 | 12.87 | 12.87 | 12.46 | 12.49 | 1,258,574 | -0.42(-3.26%) |
May 16, 2016 | 12.73 | 12.95 | 12.73 | 12.91 | 1,147,239 | +0.15(+1.14%) |
May 13, 2016 | 12.87 | 12.89 | 12.70 | 12.77 | 1,117,219 | -0.11(-0.89%) |
May 12, 2016 | 13.04 | 13.06 | 12.81 | 12.88 | 939,519 | -0.16(-1.23%) |
May 11, 2016 | 13.23 | 13.25 | 12.96 | 13.04 | 888,354 | -0.25(-1.90%) |
May 10, 2016 | 13.20 | 13.30 | 13.14 | 13.30 | 947,394 | +0.08(+0.58%) |
May 09, 2016 | 13.09 | 13.33 | 13.06 | 13.22 | 1,281,119 | +0.17(+1.29%) |
May 06, 2016 | 13.16 | 13.21 | 12.88 | 13.05 | 1,212,897 | -0.12(-0.93%) |
May 05, 2016 | 13.10 | 13.19 | 13.03 | 13.17 | 813,818 | +0.05(+0.41%) |
May 04, 2016 | 12.97 | 13.17 | 12.63 | 13.12 | 1,301,847 | +0.06(+0.47%) |
May 03, 2016 | 13.00 | 13.08 | 12.88 | 13.06 | 1,161,623 | -0.01(-0.06%) |
May 02, 2016 | 12.86 | 13.11 | 12.81 | 13.07 | 844,899 | +0.27(+2.10%) |
Apr 29, 2016 | 12.88 | 12.95 | 12.68 | 12.80 | 1,006,282 | -0.11(-0.83%) |
Apr 28, 2016 | 12.78 | 12.97 | 12.74 | 12.91 | 770,636 | +0.02(+0.18%) |
Apr 27, 2016 | 12.74 | 12.91 | 12.68 | 12.88 | 2,026,188 | +0.10(+0.78%) |
Apr 26, 2016 | 12.72 | 12.80 | 12.64 | 12.78 | 1,179,293 | +0.10(+0.79%) |
Apr 25, 2016 | 12.44 | 12.69 | 12.35 | 12.68 | 1,490,758 | +0.18(+1.47%) |
Apr 22, 2016 | 12.40 | 12.51 | 12.34 | 12.50 | 1,317,827 | +0.12(+0.99%) |
Apr 21, 2016 | 12.39 | 12.58 | 12.23 | 12.38 | 1,400,344 | +0.00(+0.00%) |
Apr 20, 2016 | 12.41 | 12.58 | 12.33 | 12.38 | 1,366,704 | -0.08(-0.68%) |
Apr 19, 2016 | 12.31 | 12.50 | 12.27 | 12.46 | 843,034 | +0.16(+1.31%) |
Apr 18, 2016 | 12.28 | 12.34 | 12.17 | 12.30 | 853,694 | -0.05(-0.37%) |
Apr 15, 2016 | 12.31 | 12.41 | 12.22 | 12.35 | 687,033 | +0.10(+0.81%) |
Apr 14, 2016 | 12.24 | 12.31 | 12.14 | 12.25 | 4,141,903 | -0.02(-0.12%) |
Apr 13, 2016 | 12.30 | 12.38 | 12.02 | 12.26 | 2,908,073 | -0.03(-0.25%) |
Apr 12, 2016 | 12.09 | 12.32 | 12.02 | 12.29 | 989,122 | +0.20(+1.65%) |
Apr 11, 2016 | 11.93 | 12.14 | 11.83 | 12.09 | 1,468,185 | +0.17(+1.41%) |
Apr 08, 2016 | 11.97 | 12.13 | 11.88 | 11.92 | 940,008 | +0.02(+0.13%) |
Apr 07, 2016 | 11.98 | 12.02 | 11.80 | 11.91 | 1,150,035 | -0.14(-1.14%) |
Apr 06, 2016 | 12.18 | 12.19 | 12.00 | 12.05 | 1,001,420 | -0.10(-0.82%) |
Apr 05, 2016 | 12.18 | 12.22 | 12.09 | 12.15 | 1,648,063 | -0.12(-0.94%) |
Apr 04, 2016 | 12.24 | 12.35 | 12.19 | 12.26 | 684,899 | +0.02(+0.19%) |
Apr 01, 2016 | 12.16 | 12.28 | 12.10 | 12.24 | 1,401,909 | +0.02(+0.13%) |
Mar 31, 2016 | 12.09 | 12.28 | 11.99 | 12.22 | 2,257,992 | +0.14(+1.14%) |
Mar 30, 2016 | 12.11 | 12.17 | 12.04 | 12.09 | 1,010,043 | -0.01(-0.06%) |
Mar 29, 2016 | 11.74 | 12.13 | 11.74 | 12.09 | 1,061,569 | +0.16(+1.38%) |
Mar 28, 2016 | 11.68 | 11.98 | 11.62 | 11.93 | 1,292,042 | +0.06(+0.51%) |
Mar 24, 2016 | 11.96 | 11.87 | 11.87 | 11.87 | 1,181,698 | -0.14(-1.14%) |
Mar 23, 2016 | 12.11 | 12.38 | 12.00 | 12.00 | 731,025 | -0.10(-0.82%) |
Mar 22, 2016 | 12.04 | 12.14 | 11.94 | 12.10 | 758,411 | +0.02(+0.13%) |
Mar 21, 2016 | 12.10 | 12.23 | 12.05 | 12.09 | 841,223 | -0.02(-0.19%) |
Mar 18, 2016 | 12.48 | 12.48 | 12.06 | 12.11 | 2,525,453 | -0.34(-2.69%) |
Mar 17, 2016 | 12.22 | 12.51 | 12.19 | 12.45 | 1,271,318 | +0.23(+1.87%) |
Mar 16, 2016 | 12.01 | 12.27 | 11.97 | 12.22 | 859,250 | +0.19(+1.58%) |
Mar 15, 2016 | 11.91 | 12.07 | 11.87 | 12.03 | 913,753 | +0.11(+0.89%) |
Mar 14, 2016 | 11.87 | 11.97 | 11.72 | 11.92 | 1,930,511 | +0.05(+0.45%) |
Mar 11, 2016 | 11.75 | 11.89 | 11.62 | 11.87 | 2,072,137 | +0.21(+1.83%) |
Mar 10, 2016 | 11.71 | 11.83 | 11.49 | 11.65 | 2,490,392 | -0.04(-0.33%) |
Mar 09, 2016 | 11.75 | 11.86 | 11.46 | 11.69 | 4,504,863 | -0.05(-0.45%) |
Mar 08, 2016 | 12.00 | 12.07 | 11.71 | 11.75 | 907,225 | -0.29(-2.41%) |
Mar 07, 2016 | 12.23 | 12.28 | 12.00 | 12.03 | 836,840 | -0.26(-2.11%) |
Mar 04, 2016 | 12.17 | 12.36 | 12.14 | 12.29 | 659,349 | +0.12(+1.00%) |
Mar 03, 2016 | 12.08 | 12.31 | 12.03 | 12.17 | 1,472,990 | +0.10(+0.82%) |
Mar 02, 2016 | 12.18 | 12.18 | 11.87 | 12.07 | 779,985 | +0.23(+1.93%) |