Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.24 | 11.25 | 11.14 | 11.14 | 1,799 | -0.34(-2.95%) |
May 27, 2016 | 11.60 | 11.48 | 11.48 | 11.48 | 983 | -0.13(-1.14%) |
May 26, 2016 | 11.22 | 11.61 | 11.22 | 11.61 | 1,321 | +0.07(+0.60%) |
May 25, 2016 | 11.46 | 11.63 | 11.41 | 11.54 | 3,615 | +0.11(+0.96%) |
May 24, 2016 | 11.39 | 11.62 | 11.32 | 11.43 | 4,375 | -0.07(-0.64%) |
May 23, 2016 | 11.48 | 11.61 | 11.48 | 11.51 | 1,697 | +0.16(+1.37%) |
May 20, 2016 | 11.44 | 11.44 | 11.35 | 11.35 | 406 | -0.01(-0.08%) |
May 19, 2016 | 11.40 | 11.40 | 11.36 | 11.36 | 384 | -0.09(-0.80%) |
May 18, 2016 | 11.49 | 11.49 | 11.41 | 11.45 | 1,313 | +0.01(+0.08%) |
May 17, 2016 | 11.57 | 11.58 | 11.44 | 11.44 | 2,538 | -0.16(-1.34%) |
May 16, 2016 | 11.59 | 11.60 | 11.59 | 11.60 | 651 | -0.05(-0.39%) |
May 13, 2016 | 11.64 | 11.64 | 11.64 | 11.64 | 278 | +0.17(+1.52%) |
May 12, 2016 | 11.47 | 11.47 | 11.47 | 11.47 | 209 | -0.18(-1.57%) |
May 11, 2016 | 11.56 | 11.67 | 11.56 | 11.65 | 754 | +0.11(+0.95%) |
May 10, 2016 | 11.61 | 11.64 | 11.54 | 11.54 | 978 | +0.11(+1.00%) |
May 09, 2016 | 11.47 | 11.49 | 11.31 | 11.43 | 68,193 | -0.22(-1.92%) |
May 06, 2016 | 11.46 | 11.67 | 11.46 | 11.65 | 1,974 | +0.17(+1.52%) |
May 05, 2016 | 11.46 | 11.48 | 11.46 | 11.48 | 864 | -0.07(-0.63%) |
May 04, 2016 | 11.44 | 11.55 | 11.44 | 11.55 | 736 | +0.11(+0.96%) |
May 03, 2016 | 11.35 | 11.44 | 11.35 | 11.44 | 4,895 | +0.00(+0.00%) |
May 02, 2016 | 11.37 | 11.68 | 11.35 | 11.44 | 7,947 | -0.04(-0.32%) |
Apr 29, 2016 | 11.70 | 11.70 | 11.35 | 11.48 | 3,370 | -0.22(-1.88%) |
Apr 28, 2016 | 11.74 | 11.75 | 11.64 | 11.70 | 3,417 | -0.06(-0.54%) |
Apr 26, 2016 | 11.74 | 11.76 | 11.76 | 11.76 | 122 | +0.01(+0.08%) |
Apr 25, 2016 | 11.65 | 11.75 | 11.65 | 11.75 | 6,621 | +0.11(+0.94%) |
Apr 22, 2016 | 11.66 | 11.74 | 11.64 | 11.64 | 1,247 | -0.06(-0.55%) |
Apr 21, 2016 | 11.66 | 11.71 | 11.66 | 11.71 | 255 | +0.02(+0.16%) |
Apr 20, 2016 | 11.65 | 11.69 | 11.58 | 11.69 | 3,059 | +0.11(+0.95%) |
Apr 19, 2016 | 11.58 | 11.58 | 11.57 | 11.58 | 816 | +0.05(+0.40%) |
Apr 18, 2016 | 11.62 | 11.63 | 11.48 | 11.53 | 3,335 | -0.05(-0.47%) |
Apr 15, 2016 | 11.38 | 11.74 | 11.35 | 11.59 | 8,785 | +0.23(+2.06%) |
Apr 14, 2016 | 11.12 | 11.47 | 11.12 | 11.36 | 8,605 | -0.01(-0.12%) |
Apr 13, 2016 | 11.30 | 11.37 | 11.19 | 11.37 | 2,111 | +0.02(+0.16%) |
Apr 12, 2016 | 11.45 | 11.45 | 11.17 | 11.35 | 2,728 | -0.10(-0.88%) |
Apr 11, 2016 | 11.57 | 11.62 | 11.35 | 11.45 | 6,657 | -0.22(-1.88%) |
Apr 08, 2016 | 11.63 | 11.72 | 11.40 | 11.67 | 17,226 | -0.03(-0.23%) |
Apr 07, 2016 | 11.54 | 11.74 | 11.24 | 11.70 | 5,055 | +0.04(+0.31%) |
Apr 06, 2016 | 11.68 | 11.72 | 11.06 | 11.66 | 3,410 | -0.05(-0.47%) |
Apr 05, 2016 | 11.60 | 11.72 | 11.56 | 11.72 | 3,836 | +0.15(+1.27%) |
Apr 04, 2016 | 11.41 | 11.74 | 11.35 | 11.57 | 24,626 | +0.06(+0.56%) |
Apr 01, 2016 | 11.59 | 11.76 | 11.49 | 11.51 | 8,761 | -0.08(-0.71%) |
Mar 31, 2016 | 11.60 | 11.69 | 11.43 | 11.59 | 3,027 | -0.17(-1.48%) |
Mar 30, 2016 | 11.65 | 11.76 | 11.63 | 11.76 | 3,331 | +0.09(+0.78%) |
Mar 29, 2016 | 11.65 | 11.70 | 11.64 | 11.67 | 2,326 | -0.09(-0.78%) |
Mar 28, 2016 | 11.73 | 11.77 | 11.53 | 11.76 | 12,449 | -0.05(-0.39%) |
Mar 24, 2016 | 11.49 | 11.81 | 11.81 | 11.81 | 5,243 | +0.01(+0.08%) |
Mar 23, 2016 | 11.78 | 11.81 | 11.20 | 11.80 | 3,189 | +0.13(+1.10%) |
Mar 22, 2016 | 11.64 | 11.86 | 11.54 | 11.67 | 10,017 | +0.03(+0.24%) |
Mar 21, 2016 | 11.52 | 11.73 | 11.27 | 11.64 | 4,323 | +0.04(+0.32%) |
Mar 18, 2016 | 11.43 | 11.61 | 10.98 | 11.61 | 130,351 | +0.46(+4.11%) |
Mar 17, 2016 | 11.53 | 11.72 | 11.08 | 11.15 | 23,955 | -0.31(-2.72%) |
Mar 16, 2016 | 11.81 | 11.81 | 11.44 | 11.46 | 11,467 | -0.39(-3.32%) |
Mar 15, 2016 | 11.89 | 11.89 | 11.46 | 11.85 | 9,559 | +0.15(+1.25%) |
Mar 14, 2016 | 12.04 | 12.17 | 11.61 | 11.71 | 24,393 | -0.22(-1.84%) |
Mar 11, 2016 | 11.71 | 12.12 | 11.71 | 11.93 | 21,832 | +0.21(+1.80%) |
Mar 10, 2016 | 11.75 | 11.76 | 11.31 | 11.72 | 25,340 | +0.09(+0.79%) |
Mar 09, 2016 | 11.53 | 11.85 | 11.40 | 11.63 | 10,404 | +0.25(+2.17%) |
Mar 08, 2016 | 11.55 | 11.67 | 11.26 | 11.38 | 17,471 | -0.28(-2.43%) |
Mar 07, 2016 | 10.90 | 11.86 | 10.85 | 11.66 | 38,900 | +0.87(+8.06%) |
Mar 04, 2016 | 10.87 | 10.92 | 10.78 | 10.79 | 1,567 | -0.05(-0.51%) |
Mar 03, 2016 | 10.97 | 10.98 | 10.80 | 10.85 | 1,575 | -0.13(-1.17%) |
Mar 02, 2016 | 10.77 | 10.98 | 10.60 | 10.98 | 25,007 | +0.36(+3.41%) |