Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.71 | 12.90 | 12.71 | 12.77 | 18,251 | -0.03(-0.23%) |
May 27, 2016 | 12.90 | 12.80 | 12.80 | 12.80 | 13,100 | -0.03(-0.23%) |
May 26, 2016 | 12.63 | 12.88 | 12.63 | 12.83 | 25,683 | +0.11(+0.86%) |
May 25, 2016 | 12.90 | 12.98 | 12.71 | 12.72 | 47,019 | -0.23(-1.78%) |
May 24, 2016 | 12.94 | 12.95 | 12.75 | 12.95 | 23,489 | +0.01(+0.12%) |
May 23, 2016 | 12.92 | 12.98 | 12.83 | 12.94 | 24,078 | -0.05(-0.42%) |
May 20, 2016 | 12.85 | 12.99 | 12.70 | 12.99 | 15,166 | +0.14(+1.09%) |
May 19, 2016 | 12.74 | 12.90 | 12.67 | 12.85 | 26,313 | +0.16(+1.26%) |
May 18, 2016 | 12.71 | 12.79 | 12.66 | 12.69 | 26,118 | +0.00(+0.00%) |
May 17, 2016 | 12.84 | 12.90 | 12.68 | 12.69 | 33,925 | -0.25(-1.93%) |
May 16, 2016 | 12.88 | 12.95 | 12.83 | 12.94 | 15,621 | -0.02(-0.15%) |
May 13, 2016 | 12.91 | 12.98 | 12.85 | 12.96 | 27,759 | -0.02(-0.15%) |
May 12, 2016 | 13.00 | 13.04 | 12.87 | 12.98 | 21,230 | -0.07(-0.54%) |
May 11, 2016 | 13.25 | 13.26 | 12.90 | 13.05 | 37,581 | -0.15(-1.13%) |
May 10, 2016 | 13.21 | 13.36 | 13.20 | 13.20 | 18,253 | -0.01(-0.08%) |
May 09, 2016 | 13.13 | 13.23 | 13.12 | 13.21 | 26,488 | +0.10(+0.76%) |
May 06, 2016 | 13.01 | 13.11 | 13.01 | 13.11 | 14,580 | +0.06(+0.46%) |
May 05, 2016 | 13.09 | 13.10 | 13.01 | 13.05 | 12,100 | +0.02(+0.15%) |
May 04, 2016 | 13.11 | 13.11 | 13.00 | 13.03 | 22,094 | -0.07(-0.54%) |
May 03, 2016 | 12.96 | 13.11 | 12.96 | 13.10 | 28,751 | +0.10(+0.78%) |
May 02, 2016 | 13.00 | 13.00 | 12.94 | 13.00 | 18,001 | +0.02(+0.15%) |
Apr 29, 2016 | 12.97 | 12.97 | 12.92 | 12.98 | 5,072 | +0.05(+0.39%) |
Apr 28, 2016 | 12.92 | 12.99 | 12.88 | 12.93 | 16,991 | +0.01(+0.08%) |
Apr 27, 2016 | 12.86 | 12.92 | 12.79 | 12.92 | 34,730 | +0.19(+1.49%) |
Apr 26, 2016 | 12.86 | 12.86 | 12.73 | 12.73 | 7,823 | +0.01(+0.08%) |
Apr 25, 2016 | 12.70 | 12.80 | 12.70 | 12.72 | 10,513 | -0.01(-0.08%) |
Apr 22, 2016 | 12.82 | 12.82 | 12.66 | 12.73 | 33,898 | -0.04(-0.31%) |
Apr 21, 2016 | 12.79 | 12.80 | 12.70 | 12.77 | 20,600 | +0.02(+0.16%) |
Apr 20, 2016 | 12.81 | 12.83 | 12.75 | 12.75 | 36,845 | -0.05(-0.39%) |
Apr 19, 2016 | 12.81 | 12.81 | 12.76 | 12.80 | 16,212 | +0.00(+0.00%) |
Apr 18, 2016 | 12.75 | 12.84 | 12.75 | 12.80 | 19,856 | -0.01(-0.08%) |
Apr 15, 2016 | 12.74 | 12.81 | 12.74 | 12.81 | 10,840 | +0.01(+0.08%) |
Apr 14, 2016 | 12.72 | 12.82 | 12.70 | 12.80 | 12,491 | +0.02(+0.16%) |
Apr 13, 2016 | 12.66 | 12.93 | 12.66 | 12.78 | 21,421 | +0.09(+0.71%) |
Apr 12, 2016 | 12.77 | 12.85 | 12.61 | 12.69 | 24,165 | +0.02(+0.16%) |
Apr 11, 2016 | 12.68 | 12.96 | 12.63 | 12.67 | 50,407 | -0.16(-1.25%) |
Apr 08, 2016 | 12.90 | 13.00 | 12.82 | 12.83 | 19,448 | -0.05(-0.39%) |
Apr 07, 2016 | 12.86 | 12.90 | 12.79 | 12.88 | 14,601 | +0.04(+0.31%) |
Apr 06, 2016 | 12.80 | 12.90 | 12.75 | 12.84 | 35,018 | +0.00(+0.00%) |
Apr 05, 2016 | 12.71 | 12.85 | 12.71 | 12.84 | 20,431 | +0.06(+0.47%) |
Apr 04, 2016 | 12.73 | 12.79 | 12.67 | 12.78 | 18,772 | +0.01(+0.08%) |
Apr 01, 2016 | 12.80 | 12.80 | 12.70 | 12.77 | 20,030 | -0.03(-0.23%) |
Mar 31, 2016 | 12.77 | 12.85 | 12.69 | 12.80 | 18,173 | -0.02(-0.16%) |
Mar 30, 2016 | 12.80 | 12.83 | 12.67 | 12.82 | 30,770 | +0.10(+0.82%) |
Mar 29, 2016 | 12.77 | 12.84 | 12.70 | 12.72 | 24,436 | +0.01(+0.05%) |
Mar 28, 2016 | 12.76 | 12.82 | 12.65 | 12.71 | 30,020 | -0.02(-0.16%) |
Mar 24, 2016 | 12.75 | 12.73 | 12.73 | 12.73 | 15,100 | -0.04(-0.27%) |
Mar 23, 2016 | 12.75 | 12.80 | 12.73 | 12.77 | 9,865 | +0.02(+0.12%) |
Mar 22, 2016 | 12.79 | 12.80 | 12.70 | 12.75 | 17,664 | -0.07(-0.55%) |
Mar 21, 2016 | 12.74 | 12.82 | 12.74 | 12.82 | 21,447 | +0.12(+0.94%) |
Mar 18, 2016 | 12.83 | 12.92 | 12.70 | 12.70 | 11,329 | -0.06(-0.47%) |
Mar 17, 2016 | 12.80 | 12.88 | 12.71 | 12.76 | 27,557 | +0.02(+0.16%) |
Mar 16, 2016 | 12.57 | 12.74 | 12.49 | 12.74 | 16,202 | +0.21(+1.68%) |
Mar 15, 2016 | 12.80 | 12.80 | 12.47 | 12.53 | 39,761 | -0.28(-2.19%) |
Mar 14, 2016 | 12.86 | 12.86 | 12.60 | 12.81 | 28,701 | -0.13(-1.00%) |
Mar 11, 2016 | 12.88 | 12.95 | 12.65 | 12.94 | 24,770 | +0.02(+0.15%) |
Mar 10, 2016 | 12.86 | 12.97 | 12.80 | 12.92 | 21,906 | +0.06(+0.47%) |
Mar 09, 2016 | 12.59 | 12.89 | 12.45 | 12.86 | 27,322 | +0.26(+2.06%) |
Mar 08, 2016 | 12.50 | 12.60 | 12.47 | 12.60 | 19,801 | +0.11(+0.88%) |
Mar 07, 2016 | 12.41 | 12.50 | 12.41 | 12.49 | 21,720 | +0.09(+0.73%) |
Mar 04, 2016 | 12.45 | 12.45 | 12.38 | 12.40 | 18,742 | -0.05(-0.40%) |
Mar 03, 2016 | 12.35 | 12.45 | 12.30 | 12.45 | 37,011 | +0.08(+0.65%) |
Mar 02, 2016 | 12.36 | 12.39 | 12.28 | 12.37 | 31,705 | +0.07(+0.58%) |