Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.24 | 12.36 | 12.22 | 12.25 | 1,134,461 | -0.07(-0.60%) |
May 27, 2016 | 12.23 | 12.32 | 12.32 | 12.32 | 534,076 | +0.10(+0.82%) |
May 26, 2016 | 12.48 | 12.48 | 12.22 | 12.22 | 945,350 | -0.27(-2.19%) |
May 25, 2016 | 12.38 | 12.50 | 12.30 | 12.50 | 656,132 | +0.14(+1.14%) |
May 24, 2016 | 12.20 | 12.42 | 12.12 | 12.36 | 1,140,946 | +0.20(+1.65%) |
May 23, 2016 | 12.19 | 12.30 | 12.00 | 12.16 | 1,192,033 | -0.01(-0.06%) |
May 20, 2016 | 12.11 | 12.26 | 12.05 | 12.16 | 929,723 | +0.06(+0.50%) |
May 19, 2016 | 12.34 | 12.43 | 12.07 | 12.10 | 900,047 | -0.33(-2.63%) |
May 18, 2016 | 12.41 | 12.48 | 12.24 | 12.43 | 748,458 | -0.02(-0.16%) |
May 17, 2016 | 12.70 | 12.77 | 12.36 | 12.45 | 683,654 | -0.26(-2.05%) |
May 16, 2016 | 12.62 | 12.74 | 12.56 | 12.71 | 692,219 | +0.08(+0.63%) |
May 13, 2016 | 12.68 | 12.68 | 12.52 | 12.63 | 458,643 | -0.03(-0.26%) |
May 12, 2016 | 12.79 | 12.85 | 12.64 | 12.66 | 745,718 | -0.11(-0.84%) |
May 11, 2016 | 13.00 | 13.00 | 12.76 | 12.77 | 628,679 | -0.25(-1.95%) |
May 10, 2016 | 12.85 | 13.03 | 12.79 | 13.02 | 1,118,368 | +0.19(+1.46%) |
May 09, 2016 | 12.68 | 12.85 | 12.64 | 12.84 | 1,065,024 | +0.09(+0.73%) |
May 06, 2016 | 12.33 | 12.75 | 12.33 | 12.74 | 756,126 | +0.13(+1.01%) |
May 05, 2016 | 12.66 | 12.68 | 12.48 | 12.62 | 842,375 | -0.07(-0.53%) |
May 04, 2016 | 12.55 | 12.68 | 12.50 | 12.68 | 1,051,530 | +0.11(+0.90%) |
May 03, 2016 | 12.43 | 12.61 | 12.40 | 12.57 | 654,140 | +0.08(+0.64%) |
May 02, 2016 | 12.65 | 12.76 | 12.40 | 12.49 | 912,690 | -0.16(-1.27%) |
Apr 29, 2016 | 12.62 | 12.66 | 12.36 | 12.65 | 885,354 | +0.02(+0.16%) |
Apr 28, 2016 | 12.57 | 12.71 | 12.50 | 12.63 | 669,828 | +0.05(+0.37%) |
Apr 27, 2016 | 12.60 | 12.60 | 12.40 | 12.58 | 452,990 | +0.01(+0.05%) |
Apr 26, 2016 | 12.54 | 12.70 | 12.50 | 12.58 | 694,587 | +0.04(+0.32%) |
Apr 25, 2016 | 12.48 | 12.57 | 12.40 | 12.54 | 770,823 | -0.01(-0.05%) |
Apr 22, 2016 | 12.43 | 12.56 | 12.40 | 12.54 | 678,902 | +0.12(+0.96%) |
Apr 21, 2016 | 12.72 | 12.78 | 12.31 | 12.42 | 1,121,390 | -0.35(-2.76%) |
Apr 20, 2016 | 12.82 | 12.88 | 12.62 | 12.78 | 1,020,806 | -0.05(-0.41%) |
Apr 19, 2016 | 12.75 | 12.89 | 12.70 | 12.83 | 1,074,419 | +0.09(+0.73%) |
Apr 18, 2016 | 12.84 | 12.90 | 12.69 | 12.74 | 655,947 | -0.08(-0.62%) |
Apr 15, 2016 | 12.83 | 12.92 | 12.77 | 12.82 | 618,356 | +0.01(+0.10%) |
Apr 14, 2016 | 12.64 | 12.81 | 12.49 | 12.80 | 939,566 | +0.02(+0.16%) |
Apr 13, 2016 | 12.62 | 12.79 | 12.42 | 12.78 | 658,930 | +0.24(+1.91%) |
Apr 12, 2016 | 12.63 | 12.74 | 12.50 | 12.54 | 553,533 | -0.08(-0.63%) |
Apr 11, 2016 | 12.52 | 12.69 | 12.52 | 12.62 | 467,940 | +0.03(+0.21%) |
Apr 08, 2016 | 12.55 | 12.70 | 12.48 | 12.60 | 415,272 | +0.11(+0.91%) |
Apr 07, 2016 | 12.60 | 12.64 | 12.40 | 12.48 | 520,745 | -0.16(-1.26%) |
Apr 06, 2016 | 12.84 | 12.84 | 12.59 | 12.64 | 561,478 | -0.17(-1.35%) |
Apr 05, 2016 | 12.94 | 12.98 | 12.69 | 12.82 | 1,308,690 | -0.20(-1.53%) |
Apr 04, 2016 | 13.06 | 13.07 | 12.87 | 13.02 | 863,543 | -0.03(-0.20%) |
Apr 01, 2016 | 13.08 | 13.15 | 12.98 | 13.04 | 897,543 | -0.13(-0.96%) |
Mar 31, 2016 | 13.06 | 13.17 | 13.01 | 13.17 | 901,877 | +0.07(+0.51%) |
Mar 30, 2016 | 13.05 | 13.20 | 12.95 | 13.10 | 830,670 | +0.12(+0.92%) |
Mar 29, 2016 | 12.80 | 13.01 | 12.80 | 12.98 | 1,024,823 | +0.11(+0.87%) |
Mar 28, 2016 | 12.80 | 12.89 | 12.77 | 12.87 | 633,095 | +0.09(+0.72%) |
Mar 24, 2016 | 12.72 | 12.78 | 12.78 | 12.78 | 739,710 | +0.03(+0.26%) |
Mar 23, 2016 | 12.89 | 12.94 | 12.70 | 12.74 | 788,973 | -0.15(-1.13%) |
Mar 22, 2016 | 12.87 | 12.92 | 12.76 | 12.89 | 998,674 | -0.07(-0.56%) |
Mar 21, 2016 | 12.91 | 13.11 | 12.68 | 12.96 | 1,225,841 | +0.03(+0.20%) |
Mar 18, 2016 | 13.15 | 13.22 | 12.80 | 12.94 | 2,667,290 | -0.23(-1.76%) |
Mar 17, 2016 | 13.07 | 13.21 | 13.04 | 13.17 | 1,507,510 | +0.13(+1.01%) |
Mar 16, 2016 | 12.96 | 13.08 | 12.92 | 13.04 | 751,946 | +0.08(+0.61%) |
Mar 15, 2016 | 13.19 | 13.19 | 12.95 | 12.96 | 563,033 | -0.25(-1.90%) |
Mar 14, 2016 | 13.19 | 13.22 | 13.11 | 13.21 | 823,041 | +0.00(+0.00%) |
Mar 11, 2016 | 13.18 | 13.21 | 13.11 | 13.21 | 830,842 | +0.03(+0.20%) |
Mar 10, 2016 | 13.16 | 13.19 | 12.97 | 13.18 | 1,351,061 | +0.03(+0.25%) |
Mar 09, 2016 | 12.96 | 13.15 | 12.92 | 13.15 | 789,110 | +0.13(+1.02%) |
Mar 08, 2016 | 13.04 | 13.19 | 12.99 | 13.02 | 754,104 | -0.15(-1.11%) |
Mar 07, 2016 | 13.13 | 13.21 | 13.07 | 13.16 | 766,257 | -0.04(-0.30%) |
Mar 04, 2016 | 13.11 | 13.21 | 13.07 | 13.20 | 1,213,832 | +0.07(+0.55%) |
Mar 03, 2016 | 13.00 | 13.16 | 12.95 | 13.13 | 869,269 | +0.09(+0.71%) |
Mar 02, 2016 | 12.79 | 13.08 | 12.74 | 13.04 | 1,707,406 | +0.27(+2.12%) |