Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.65 | 11.72 | 11.51 | 11.52 | 20,297 | -0.15(-1.31%) |
May 27, 2016 | 11.74 | 11.68 | 11.68 | 11.68 | 11,843 | -0.04(-0.30%) |
May 26, 2016 | 11.58 | 11.72 | 11.58 | 11.71 | 67,564 | +0.11(+0.97%) |
May 25, 2016 | 11.57 | 11.64 | 11.51 | 11.60 | 27,705 | +0.08(+0.67%) |
May 24, 2016 | 11.49 | 11.57 | 11.43 | 11.52 | 35,242 | +0.11(+0.98%) |
May 23, 2016 | 11.45 | 11.52 | 11.37 | 11.41 | 36,751 | -0.09(-0.79%) |
May 20, 2016 | 11.45 | 11.63 | 11.45 | 11.50 | 13,404 | +0.08(+0.74%) |
May 19, 2016 | 11.50 | 11.50 | 11.35 | 11.42 | 26,754 | -0.13(-1.15%) |
May 18, 2016 | 11.61 | 11.65 | 11.53 | 11.55 | 97,887 | -0.13(-1.14%) |
May 17, 2016 | 11.79 | 11.79 | 11.63 | 11.68 | 37,167 | -0.11(-0.89%) |
May 16, 2016 | 11.87 | 11.89 | 11.79 | 11.79 | 21,731 | -0.10(-0.83%) |
May 13, 2016 | 11.91 | 11.92 | 11.78 | 11.89 | 61,406 | -0.06(-0.47%) |
May 12, 2016 | 11.98 | 12.02 | 11.89 | 11.94 | 46,755 | +0.01(+0.12%) |
May 11, 2016 | 11.84 | 12.01 | 11.84 | 11.93 | 31,294 | +0.01(+0.12%) |
May 10, 2016 | 11.86 | 11.91 | 11.85 | 11.91 | 17,119 | +0.08(+0.65%) |
May 09, 2016 | 11.96 | 11.96 | 11.75 | 11.84 | 71,951 | -0.20(-1.69%) |
May 06, 2016 | 11.91 | 12.04 | 11.79 | 12.04 | 60,846 | +0.04(+0.29%) |
May 05, 2016 | 12.14 | 12.18 | 11.99 | 12.00 | 75,386 | -0.11(-0.93%) |
May 04, 2016 | 11.98 | 12.19 | 11.98 | 12.12 | 98,534 | -0.12(-0.96%) |
May 03, 2016 | 12.16 | 12.26 | 12.04 | 12.23 | 56,456 | -0.10(-0.81%) |
May 02, 2016 | 12.43 | 12.43 | 12.24 | 12.33 | 89,595 | -0.04(-0.28%) |
Apr 29, 2016 | 12.41 | 12.49 | 12.31 | 12.37 | 41,112 | +0.03(+0.23%) |
Apr 28, 2016 | 12.41 | 12.47 | 12.33 | 12.34 | 45,763 | -0.16(-1.29%) |
Apr 27, 2016 | 12.40 | 12.64 | 12.40 | 12.50 | 67,243 | +0.10(+0.79%) |
Apr 26, 2016 | 12.21 | 12.47 | 12.21 | 12.40 | 78,472 | +0.20(+1.61%) |
Apr 25, 2016 | 12.10 | 12.21 | 12.10 | 12.21 | 27,102 | +0.03(+0.23%) |
Apr 22, 2016 | 12.17 | 12.34 | 12.17 | 12.18 | 30,081 | -0.03(-0.23%) |
Apr 21, 2016 | 12.36 | 12.37 | 12.21 | 12.21 | 31,795 | -0.16(-1.30%) |
Apr 20, 2016 | 12.35 | 12.38 | 12.28 | 12.37 | 17,113 | +0.01(+0.11%) |
Apr 19, 2016 | 12.21 | 12.37 | 12.20 | 12.36 | 18,213 | +0.24(+1.97%) |
Apr 18, 2016 | 12.00 | 12.24 | 12.00 | 12.12 | 21,154 | -0.04(-0.29%) |
Apr 15, 2016 | 12.16 | 12.18 | 12.10 | 12.15 | 33,580 | -0.04(-0.35%) |
Apr 14, 2016 | 12.16 | 12.30 | 12.10 | 12.19 | 20,974 | -0.04(-0.34%) |
Apr 13, 2016 | 12.17 | 12.24 | 12.10 | 12.24 | 22,895 | +0.08(+0.69%) |
Apr 12, 2016 | 12.16 | 12.20 | 11.98 | 12.15 | 25,455 | +0.14(+1.13%) |
Apr 11, 2016 | 12.01 | 12.09 | 12.01 | 12.02 | 40,933 | +0.16(+1.34%) |
Apr 08, 2016 | 11.97 | 12.02 | 11.86 | 11.86 | 34,731 | +0.03(+0.26%) |
Apr 07, 2016 | 11.91 | 11.96 | 11.80 | 11.83 | 33,985 | -0.17(-1.42%) |
Apr 06, 2016 | 12.05 | 12.05 | 11.93 | 12.00 | 37,510 | -0.07(-0.55%) |
Apr 05, 2016 | 12.17 | 12.18 | 12.06 | 12.06 | 26,879 | -0.14(-1.19%) |
Apr 04, 2016 | 12.24 | 12.35 | 12.16 | 12.21 | 35,578 | -0.17(-1.39%) |
Apr 01, 2016 | 12.14 | 12.38 | 12.13 | 12.38 | 16,357 | +0.01(+0.06%) |
Mar 31, 2016 | 12.57 | 12.57 | 12.26 | 12.37 | 22,414 | -0.12(-0.94%) |
Mar 30, 2016 | 12.31 | 12.51 | 12.31 | 12.49 | 26,068 | +0.26(+2.14%) |
Mar 29, 2016 | 12.02 | 12.24 | 11.97 | 12.23 | 21,545 | +0.17(+1.40%) |
Mar 28, 2016 | 11.97 | 12.06 | 11.97 | 12.06 | 12,429 | +0.13(+1.13%) |
Mar 24, 2016 | 11.83 | 11.93 | 11.93 | 11.93 | 13,779 | -0.14(-1.14%) |
Mar 23, 2016 | 12.14 | 12.14 | 12.00 | 12.06 | 29,123 | -0.09(-0.74%) |
Mar 22, 2016 | 12.17 | 12.23 | 12.13 | 12.15 | 21,794 | -0.03(-0.28%) |
Mar 21, 2016 | 12.18 | 12.24 | 12.18 | 12.19 | 8,618 | -0.06(-0.51%) |
Mar 18, 2016 | 12.29 | 12.40 | 12.25 | 12.25 | 22,851 | +0.02(+0.17%) |
Mar 17, 2016 | 11.95 | 12.23 | 11.95 | 12.23 | 45,012 | +0.40(+3.34%) |
Mar 16, 2016 | 11.59 | 11.85 | 11.59 | 11.83 | 26,535 | +0.16(+1.33%) |
Mar 15, 2016 | 11.66 | 11.72 | 11.55 | 11.68 | 52,430 | -0.08(-0.70%) |
Mar 14, 2016 | 11.80 | 11.84 | 11.73 | 11.76 | 35,256 | -0.08(-0.64%) |
Mar 11, 2016 | 11.72 | 11.86 | 11.72 | 11.84 | 18,169 | +0.19(+1.66%) |
Mar 10, 2016 | 11.72 | 11.75 | 11.56 | 11.64 | 8,951 | -0.11(-0.94%) |
Mar 09, 2016 | 11.77 | 11.77 | 11.62 | 11.75 | 40,837 | +0.12(+1.07%) |
Mar 08, 2016 | 11.66 | 11.68 | 11.58 | 11.63 | 23,045 | -0.15(-1.27%) |
Mar 07, 2016 | 11.70 | 11.81 | 11.64 | 11.78 | 9,306 | +0.00(+0.04%) |
Mar 04, 2016 | 11.73 | 11.74 | 11.53 | 11.78 | 21,857 | +0.19(+1.61%) |
Mar 03, 2016 | 11.60 | 11.61 | 11.45 | 11.59 | 42,146 | +0.04(+0.36%) |
Mar 02, 2016 | 11.37 | 11.56 | 11.36 | 11.55 | 39,716 | +0.25(+2.20%) |