Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.79 | 11.83 | 11.72 | 11.76 | 88,691 | -0.08(-0.64%) |
May 27, 2016 | 11.73 | 11.84 | 11.84 | 11.84 | 69,994 | +0.17(+1.45%) |
May 26, 2016 | 11.59 | 11.69 | 11.57 | 11.67 | 64,617 | +0.19(+1.67%) |
May 25, 2016 | 11.43 | 11.54 | 11.40 | 11.48 | 54,919 | +0.21(+1.86%) |
May 24, 2016 | 11.30 | 11.33 | 11.24 | 11.27 | 118,948 | +0.04(+0.36%) |
May 23, 2016 | 11.30 | 11.30 | 11.21 | 11.23 | 56,325 | -0.12(-1.02%) |
May 20, 2016 | 11.41 | 11.42 | 11.34 | 11.34 | 22,214 | -0.05(-0.43%) |
May 19, 2016 | 11.34 | 11.39 | 11.24 | 11.39 | 102,161 | -0.04(-0.39%) |
May 18, 2016 | 11.50 | 11.57 | 11.31 | 11.44 | 68,206 | -0.04(-0.39%) |
May 17, 2016 | 11.47 | 11.53 | 11.44 | 11.48 | 49,548 | -0.08(-0.66%) |
May 16, 2016 | 11.43 | 11.56 | 11.43 | 11.56 | 82,789 | +0.21(+1.81%) |
May 13, 2016 | 11.45 | 11.47 | 11.32 | 11.35 | 205,540 | -0.11(-0.93%) |
May 12, 2016 | 11.58 | 11.58 | 11.42 | 11.46 | 145,912 | -0.06(-0.54%) |
May 11, 2016 | 11.55 | 11.55 | 11.45 | 11.52 | 78,634 | -0.07(-0.58%) |
May 10, 2016 | 11.45 | 11.59 | 11.45 | 11.59 | 89,438 | +0.19(+1.64%) |
May 09, 2016 | 11.42 | 11.44 | 11.38 | 11.40 | 33,698 | +0.12(+1.07%) |
May 06, 2016 | 11.40 | 11.40 | 11.26 | 11.28 | 52,516 | -0.05(-0.45%) |
May 05, 2016 | 11.34 | 11.37 | 11.28 | 11.33 | 74,192 | +0.07(+0.61%) |
May 04, 2016 | 11.27 | 11.35 | 11.21 | 11.26 | 22,463 | -0.05(-0.47%) |
May 03, 2016 | 11.38 | 11.41 | 11.31 | 11.32 | 119,211 | -0.10(-0.86%) |
May 02, 2016 | 11.38 | 11.44 | 11.37 | 11.42 | 32,256 | +0.04(+0.33%) |
Apr 29, 2016 | 11.43 | 11.44 | 11.36 | 11.38 | 63,356 | -0.01(-0.13%) |
Apr 28, 2016 | 11.45 | 11.50 | 11.38 | 11.39 | 37,631 | -0.25(-2.14%) |
Apr 27, 2016 | 11.57 | 11.65 | 11.55 | 11.64 | 90,787 | +0.08(+0.66%) |
Apr 26, 2016 | 11.50 | 11.57 | 11.50 | 11.57 | 52,013 | +0.21(+1.80%) |
Apr 25, 2016 | 11.34 | 11.38 | 11.34 | 11.36 | 113,490 | -0.01(-0.12%) |
Apr 22, 2016 | 11.38 | 11.42 | 11.34 | 11.38 | 57,245 | +0.00(+0.04%) |
Apr 21, 2016 | 11.39 | 11.41 | 11.37 | 11.37 | 29,747 | -0.02(-0.20%) |
Apr 20, 2016 | 11.40 | 11.44 | 11.39 | 11.39 | 68,536 | -0.14(-1.24%) |
Apr 19, 2016 | 11.50 | 11.59 | 11.49 | 11.54 | 60,354 | +0.15(+1.29%) |
Apr 18, 2016 | 11.35 | 11.43 | 11.34 | 11.39 | 41,624 | +0.04(+0.39%) |
Apr 15, 2016 | 11.28 | 11.36 | 11.28 | 11.34 | 11,497 | +0.02(+0.20%) |
Apr 14, 2016 | 11.28 | 11.33 | 11.24 | 11.32 | 56,846 | +0.04(+0.32%) |
Apr 13, 2016 | 11.23 | 11.30 | 11.23 | 11.29 | 25,534 | +0.11(+1.00%) |
Apr 12, 2016 | 11.06 | 11.19 | 11.01 | 11.17 | 43,437 | +0.17(+1.58%) |
Apr 11, 2016 | 10.99 | 11.04 | 10.97 | 11.00 | 150,960 | +0.17(+1.56%) |
Apr 08, 2016 | 10.89 | 10.92 | 10.82 | 10.83 | 75,953 | +0.07(+0.62%) |
Apr 07, 2016 | 10.89 | 10.90 | 10.76 | 10.76 | 42,636 | -0.23(-2.07%) |
Apr 06, 2016 | 10.92 | 11.02 | 10.89 | 10.99 | 70,138 | +0.05(+0.49%) |
Apr 05, 2016 | 11.00 | 11.02 | 10.94 | 10.94 | 60,770 | -0.23(-2.04%) |
Apr 04, 2016 | 11.19 | 11.24 | 11.17 | 11.17 | 96,685 | -0.05(-0.48%) |
Apr 01, 2016 | 11.03 | 11.22 | 11.02 | 11.22 | 81,595 | +0.07(+0.64%) |
Mar 31, 2016 | 11.04 | 11.23 | 11.04 | 11.15 | 37,875 | +0.07(+0.60%) |
Mar 30, 2016 | 11.08 | 11.17 | 11.06 | 11.08 | 59,805 | +0.11(+0.97%) |
Mar 29, 2016 | 10.82 | 10.99 | 10.78 | 10.97 | 29,281 | +0.06(+0.57%) |
Mar 28, 2016 | 10.91 | 10.98 | 10.91 | 10.91 | 64,509 | +0.00(+0.04%) |
Mar 24, 2016 | 10.93 | 10.91 | 10.91 | 10.91 | 42,625 | -0.06(-0.53%) |
Mar 23, 2016 | 10.97 | 11.03 | 10.97 | 10.97 | 31,107 | -0.06(-0.57%) |
Mar 22, 2016 | 11.05 | 11.07 | 11.01 | 11.03 | 46,986 | -0.02(-0.20%) |
Mar 21, 2016 | 10.99 | 11.07 | 10.99 | 11.05 | 22,203 | +0.09(+0.85%) |
Mar 18, 2016 | 10.95 | 11.00 | 10.90 | 10.96 | 44,664 | +0.08(+0.70%) |
Mar 17, 2016 | 10.87 | 10.90 | 10.76 | 10.88 | 50,317 | +0.06(+0.58%) |
Mar 16, 2016 | 10.58 | 10.85 | 10.58 | 10.82 | 135,698 | +0.10(+0.96%) |
Mar 15, 2016 | 10.67 | 10.74 | 10.50 | 10.72 | 24,628 | -0.08(-0.78%) |
Mar 14, 2016 | 10.76 | 10.85 | 10.75 | 10.80 | 35,408 | -0.02(-0.21%) |
Mar 11, 2016 | 10.80 | 10.95 | 10.79 | 10.82 | 78,039 | +0.06(+0.54%) |
Mar 10, 2016 | 10.85 | 10.90 | 10.76 | 10.76 | 12,468 | -0.09(-0.82%) |
Mar 09, 2016 | 10.83 | 10.90 | 10.82 | 10.85 | 33,745 | +0.15(+1.37%) |
Mar 08, 2016 | 10.80 | 10.80 | 10.69 | 10.71 | 51,417 | -0.18(-1.68%) |
Mar 07, 2016 | 10.79 | 10.93 | 10.79 | 10.89 | 61,333 | -0.07(-0.65%) |
Mar 04, 2016 | 10.80 | 11.02 | 10.80 | 10.96 | 55,040 | +0.26(+2.46%) |
Mar 03, 2016 | 10.65 | 10.71 | 10.63 | 10.70 | 60,002 | +0.07(+0.63%) |
Mar 02, 2016 | 10.52 | 10.64 | 10.50 | 10.63 | 176,970 | +0.30(+2.89%) |