Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 12.58 | 12.68 | 12.68 | 12.68 | 2,672 | +0.10(+0.81%) |
May 26, 2016 | 12.71 | 12.73 | 12.57 | 12.57 | 3,879 | -0.18(-1.42%) |
May 25, 2016 | 12.47 | 12.75 | 12.47 | 12.75 | 839 | +0.30(+2.40%) |
May 24, 2016 | 12.57 | 12.65 | 12.46 | 12.46 | 2,151 | +0.09(+0.70%) |
May 23, 2016 | 12.54 | 12.77 | 12.37 | 12.37 | 14,229 | +0.15(+1.19%) |
May 20, 2016 | 12.23 | 12.23 | 12.22 | 12.22 | 1,472 | -0.26(-2.08%) |
May 19, 2016 | 12.53 | 12.53 | 12.48 | 12.48 | 399 | +0.17(+1.37%) |
May 17, 2016 | 12.34 | 12.31 | 12.31 | 12.31 | 285 | -0.09(-0.75%) |
May 16, 2016 | 12.57 | 12.57 | 12.38 | 12.41 | 2,120 | +0.05(+0.43%) |
May 13, 2016 | 12.57 | 12.57 | 12.35 | 12.35 | 3,435 | -0.22(-1.75%) |
May 12, 2016 | 12.54 | 12.57 | 12.54 | 12.57 | 746 | +0.12(+0.95%) |
May 11, 2016 | 12.46 | 12.46 | 12.46 | 12.46 | 164 | +0.08(+0.64%) |
May 10, 2016 | 12.56 | 12.56 | 12.37 | 12.38 | 12,731 | -0.06(-0.44%) |
May 09, 2016 | 12.76 | 12.76 | 12.43 | 12.43 | 3,549 | -0.19(-1.53%) |
May 06, 2016 | 12.59 | 12.63 | 12.59 | 12.63 | 666 | +0.02(+0.16%) |
May 05, 2016 | 12.57 | 12.60 | 12.56 | 12.60 | 2,494 | +0.06(+0.47%) |
May 04, 2016 | 12.56 | 12.58 | 12.54 | 12.54 | 2,112 | +0.06(+0.52%) |
May 03, 2016 | 12.45 | 12.48 | 12.36 | 12.48 | 4,374 | +0.20(+1.59%) |
May 02, 2016 | 12.29 | 12.40 | 12.24 | 12.29 | 1,487 | +0.16(+1.29%) |
Apr 29, 2016 | 12.32 | 12.36 | 12.13 | 12.13 | 1,607 | -0.20(-1.58%) |
Apr 28, 2016 | 12.15 | 12.36 | 12.15 | 12.32 | 7,435 | +0.26(+2.13%) |
Apr 27, 2016 | 12.23 | 12.36 | 12.07 | 12.07 | 8,255 | +0.02(+0.13%) |
Apr 26, 2016 | 12.05 | 12.05 | 12.05 | 12.05 | 128 | -0.07(-0.58%) |
Apr 25, 2016 | 12.25 | 12.25 | 12.12 | 12.12 | 769 | +0.17(+1.43%) |
Apr 22, 2016 | 11.95 | 11.95 | 11.95 | 11.95 | 249 | +0.05(+0.46%) |
Apr 21, 2016 | 11.89 | 11.90 | 11.86 | 11.90 | 2,564 | -0.15(-1.23%) |
Apr 20, 2016 | 12.04 | 12.04 | 12.04 | 12.04 | 2,590 | -0.08(-0.64%) |
Apr 19, 2016 | 12.12 | 12.12 | 12.12 | 12.12 | 465 | +0.04(+0.32%) |
Apr 15, 2016 | 12.07 | 12.08 | 12.08 | 12.08 | 23 | +0.23(+1.91%) |
Apr 13, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 119 | +0.12(+1.00%) |
Apr 12, 2016 | 11.82 | 11.82 | 11.74 | 11.74 | 1,420 | +0.12(+1.01%) |
Apr 08, 2016 | 11.70 | 11.62 | 11.62 | 11.62 | 1 | -0.08(-0.67%) |
Apr 07, 2016 | 11.70 | 11.70 | 11.70 | 11.70 | 544 | +0.00(+0.00%) |
Apr 06, 2016 | 11.70 | 11.70 | 11.70 | 11.70 | 128 | +0.08(+0.65%) |
Apr 05, 2016 | 11.62 | 11.62 | 11.62 | 11.62 | 184 | +0.02(+0.15%) |
Apr 04, 2016 | 11.68 | 11.68 | 11.61 | 11.61 | 4,524 | -0.01(-0.07%) |
Apr 01, 2016 | 11.61 | 11.61 | 11.61 | 11.61 | 301 | +0.04(+0.30%) |
Mar 31, 2016 | 11.53 | 11.58 | 11.51 | 11.58 | 866 | +0.07(+0.64%) |
Mar 30, 2016 | 11.71 | 11.71 | 11.51 | 11.51 | 2,748 | -0.12(-1.01%) |
Mar 29, 2016 | 11.62 | 11.62 | 11.62 | 11.62 | 128 | +0.09(+0.76%) |
Mar 28, 2016 | 11.57 | 11.62 | 11.46 | 11.53 | 6,628 | -0.09(-0.75%) |
Mar 24, 2016 | 11.70 | 11.62 | 11.62 | 11.62 | 1,153 | +0.06(+0.54%) |
Mar 23, 2016 | 11.70 | 11.70 | 11.56 | 11.56 | 2,221 | -0.17(-1.49%) |
Mar 22, 2016 | 11.74 | 11.74 | 11.70 | 11.73 | 7,055 | -0.16(-1.35%) |
Mar 21, 2016 | 11.74 | 11.94 | 11.74 | 11.90 | 3,084 | +0.25(+2.14%) |
Mar 17, 2016 | 11.65 | 11.65 | 11.65 | 11.65 | 17 | -0.05(-0.40%) |
Mar 16, 2016 | 11.69 | 11.69 | 11.69 | 11.69 | 324 | -0.01(-0.07%) |
Mar 15, 2016 | 11.70 | 11.70 | 11.70 | 11.70 | 835 | -0.01(-0.07%) |
Mar 11, 2016 | 12.05 | 11.71 | 11.71 | 11.71 | 105 | -0.03(-0.27%) |
Mar 09, 2016 | 11.74 | 11.74 | 11.74 | 11.74 | 256 | +0.04(+0.33%) |
Mar 08, 2016 | 11.82 | 11.82 | 11.67 | 11.70 | 6,619 | -0.16(-1.32%) |
Mar 07, 2016 | 11.86 | 12.09 | 11.85 | 11.86 | 9,384 | +0.16(+1.33%) |
Mar 04, 2016 | 11.66 | 11.70 | 11.66 | 11.70 | 75,818 | +0.03(+0.26%) |
Mar 03, 2016 | 11.54 | 11.67 | 11.51 | 11.67 | 3,065 | +0.17(+1.44%) |
Mar 02, 2016 | 11.74 | 11.74 | 11.44 | 11.51 | 5,457 | -0.27(-2.32%) |