Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.95 | 11.95 | 11.87 | 11.93 | 35,268 | -0.01(-0.06%) |
May 27, 2016 | 11.98 | 11.94 | 11.94 | 11.94 | 47,868 | -0.04(-0.31%) |
May 26, 2016 | 11.90 | 12.01 | 11.90 | 11.98 | 52,340 | +0.08(+0.69%) |
May 25, 2016 | 11.90 | 11.94 | 11.90 | 11.90 | 37,304 | -0.01(-0.12%) |
May 24, 2016 | 11.98 | 11.98 | 11.91 | 11.91 | 26,425 | -0.05(-0.43%) |
May 23, 2016 | 11.92 | 11.97 | 11.89 | 11.96 | 52,497 | +0.07(+0.62%) |
May 20, 2016 | 11.90 | 11.93 | 11.85 | 11.89 | 69,527 | +0.03(+0.26%) |
May 19, 2016 | 12.01 | 12.05 | 11.81 | 11.86 | 127,581 | -0.23(-1.91%) |
May 18, 2016 | 12.20 | 12.24 | 12.08 | 12.09 | 85,213 | -0.13(-1.09%) |
May 17, 2016 | 12.14 | 12.23 | 12.14 | 12.22 | 39,080 | +0.08(+0.67%) |
May 16, 2016 | 12.21 | 12.23 | 12.14 | 12.14 | 79,650 | -0.04(-0.30%) |
May 13, 2016 | 12.18 | 12.26 | 12.18 | 12.18 | 76,807 | -0.01(-0.12%) |
May 12, 2016 | 12.20 | 12.27 | 12.13 | 12.19 | 68,545 | -0.10(-0.84%) |
May 11, 2016 | 12.14 | 12.30 | 12.11 | 12.30 | 137,445 | +0.18(+1.47%) |
May 10, 2016 | 12.18 | 12.20 | 12.10 | 12.12 | 65,257 | -0.03(-0.24%) |
May 09, 2016 | 12.08 | 12.17 | 12.08 | 12.15 | 52,675 | +0.05(+0.43%) |
May 06, 2016 | 12.13 | 12.13 | 12.07 | 12.10 | 31,312 | +0.01(+0.12%) |
May 05, 2016 | 12.16 | 12.16 | 12.07 | 12.08 | 31,841 | -0.04(-0.31%) |
May 04, 2016 | 12.14 | 12.14 | 12.07 | 12.12 | 27,967 | -0.02(-0.18%) |
May 03, 2016 | 12.18 | 12.21 | 12.10 | 12.14 | 121,381 | +0.05(+0.43%) |
May 02, 2016 | 12.04 | 12.13 | 12.02 | 12.09 | 107,131 | +0.06(+0.49%) |
Apr 29, 2016 | 12.00 | 12.03 | 11.98 | 12.03 | 34,454 | +0.06(+0.50%) |
Apr 28, 2016 | 12.00 | 12.01 | 11.95 | 11.97 | 34,474 | -0.04(-0.31%) |
Apr 27, 2016 | 11.94 | 12.01 | 11.93 | 12.01 | 65,188 | +0.07(+0.56%) |
Apr 26, 2016 | 11.95 | 11.96 | 11.93 | 11.94 | 48,278 | -0.05(-0.43%) |
Apr 25, 2016 | 12.01 | 12.03 | 11.94 | 11.99 | 54,159 | -0.03(-0.25%) |
Apr 22, 2016 | 12.01 | 12.04 | 11.98 | 12.02 | 53,303 | +0.01(+0.12%) |
Apr 21, 2016 | 12.06 | 12.07 | 12.00 | 12.01 | 27,059 | -0.06(-0.49%) |
Apr 20, 2016 | 12.04 | 12.07 | 12.02 | 12.07 | 29,906 | +0.07(+0.57%) |
Apr 19, 2016 | 12.12 | 12.12 | 11.99 | 12.00 | 55,203 | -0.07(-0.57%) |
Apr 18, 2016 | 12.03 | 12.16 | 12.00 | 12.07 | 151,747 | +0.07(+0.62%) |
Apr 15, 2016 | 11.96 | 12.01 | 11.93 | 11.99 | 43,565 | +0.07(+0.62%) |
Apr 14, 2016 | 11.99 | 12.00 | 11.91 | 11.92 | 41,262 | -0.10(-0.86%) |
Apr 13, 2016 | 11.95 | 12.02 | 11.91 | 12.02 | 52,059 | -0.00(-0.02%) |
Apr 12, 2016 | 11.98 | 12.08 | 11.97 | 12.02 | 79,652 | +0.02(+0.14%) |
Apr 11, 2016 | 11.93 | 12.01 | 11.87 | 12.01 | 88,962 | +0.07(+0.62%) |
Apr 08, 2016 | 11.91 | 11.95 | 11.90 | 11.93 | 51,635 | +0.03(+0.25%) |
Apr 07, 2016 | 11.87 | 11.90 | 11.84 | 11.90 | 31,651 | +0.05(+0.44%) |
Apr 06, 2016 | 11.82 | 11.90 | 11.82 | 11.85 | 25,173 | +0.01(+0.13%) |
Apr 05, 2016 | 11.87 | 11.90 | 11.82 | 11.84 | 102,109 | -0.04(-0.31%) |
Apr 04, 2016 | 11.85 | 11.87 | 11.80 | 11.87 | 64,034 | +0.07(+0.56%) |
Apr 01, 2016 | 11.76 | 11.81 | 11.74 | 11.81 | 57,311 | +0.06(+0.52%) |
Mar 31, 2016 | 11.72 | 11.78 | 11.71 | 11.74 | 52,731 | +0.06(+0.49%) |
Mar 30, 2016 | 11.69 | 11.73 | 11.67 | 11.69 | 42,559 | -0.01(-0.13%) |
Mar 29, 2016 | 11.70 | 11.74 | 11.67 | 11.70 | 59,042 | +0.02(+0.19%) |
Mar 28, 2016 | 11.69 | 11.72 | 11.66 | 11.68 | 80,004 | -0.01(-0.06%) |
Mar 24, 2016 | 11.69 | 11.69 | 11.69 | 11.69 | 34,923 | +0.01(+0.13%) |
Mar 23, 2016 | 11.67 | 11.68 | 11.64 | 11.67 | 16,628 | +0.02(+0.19%) |
Mar 22, 2016 | 11.63 | 11.67 | 11.63 | 11.65 | 74,980 | +0.01(+0.13%) |
Mar 21, 2016 | 11.64 | 11.67 | 11.63 | 11.64 | 48,015 | +0.01(+0.13%) |
Mar 18, 2016 | 11.69 | 11.70 | 11.62 | 11.62 | 59,912 | -0.07(-0.63%) |
Mar 17, 2016 | 11.68 | 11.72 | 11.68 | 11.70 | 51,836 | +0.03(+0.25%) |
Mar 16, 2016 | 11.61 | 11.67 | 11.61 | 11.67 | 64,562 | +0.07(+0.64%) |
Mar 15, 2016 | 11.70 | 11.70 | 11.59 | 11.59 | 82,024 | -0.08(-0.70%) |
Mar 14, 2016 | 11.66 | 11.68 | 11.61 | 11.67 | 53,724 | +0.07(+0.58%) |
Mar 11, 2016 | 11.64 | 11.69 | 11.60 | 11.61 | 70,471 | -0.11(-0.95%) |
Mar 10, 2016 | 11.74 | 11.76 | 11.69 | 11.72 | 64,361 | +0.04(+0.32%) |
Mar 09, 2016 | 11.68 | 11.73 | 11.67 | 11.68 | 29,368 | +0.01(+0.13%) |
Mar 08, 2016 | 11.64 | 11.69 | 11.64 | 11.67 | 35,414 | +0.00(+0.00%) |
Mar 07, 2016 | 11.65 | 11.68 | 11.61 | 11.67 | 36,309 | +0.07(+0.64%) |
Mar 04, 2016 | 11.66 | 11.67 | 11.59 | 11.59 | 51,347 | -0.05(-0.45%) |
Mar 03, 2016 | 11.58 | 11.67 | 11.58 | 11.64 | 83,718 | +0.06(+0.51%) |
Mar 02, 2016 | 11.63 | 11.66 | 11.58 | 11.58 | 80,877 | -0.04(-0.32%) |