Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.99 | 11.00 | 10.91 | 10.94 | 29,851 | -0.06(-0.50%) |
May 27, 2016 | 11.12 | 11.00 | 11.00 | 11.00 | 31,707 | -0.09(-0.81%) |
May 26, 2016 | 11.08 | 11.17 | 11.07 | 11.09 | 17,091 | +0.01(+0.06%) |
May 25, 2016 | 11.00 | 11.12 | 11.00 | 11.08 | 9,858 | +0.14(+1.26%) |
May 24, 2016 | 10.82 | 10.95 | 10.82 | 10.94 | 34,563 | +0.06(+0.57%) |
May 23, 2016 | 10.91 | 10.98 | 10.84 | 10.88 | 26,914 | +0.04(+0.38%) |
May 20, 2016 | 10.89 | 10.95 | 10.83 | 10.84 | 13,366 | -0.02(-0.19%) |
May 19, 2016 | 11.07 | 11.10 | 10.86 | 10.86 | 52,508 | -0.21(-1.91%) |
May 18, 2016 | 11.19 | 11.21 | 11.06 | 11.07 | 32,252 | -0.11(-0.98%) |
May 17, 2016 | 11.18 | 11.20 | 11.12 | 11.18 | 45,789 | +0.04(+0.37%) |
May 16, 2016 | 11.14 | 11.22 | 11.12 | 11.14 | 29,396 | -0.03(-0.31%) |
May 13, 2016 | 10.97 | 11.29 | 10.97 | 11.17 | 64,564 | +0.21(+1.95%) |
May 12, 2016 | 10.88 | 11.04 | 10.88 | 10.96 | 65,417 | +0.07(+0.63%) |
May 11, 2016 | 10.88 | 10.89 | 10.86 | 10.89 | 43,454 | +0.02(+0.16%) |
May 10, 2016 | 10.84 | 10.88 | 10.84 | 10.87 | 28,984 | +0.00(+0.03%) |
May 09, 2016 | 10.88 | 10.89 | 10.85 | 10.87 | 29,416 | -0.01(-0.13%) |
May 06, 2016 | 10.83 | 10.89 | 10.83 | 10.88 | 43,601 | +0.04(+0.38%) |
May 05, 2016 | 10.80 | 10.85 | 10.80 | 10.84 | 17,869 | +0.03(+0.32%) |
May 04, 2016 | 10.80 | 10.85 | 10.78 | 10.81 | 32,082 | -0.03(-0.25%) |
May 03, 2016 | 10.82 | 10.84 | 10.77 | 10.84 | 22,048 | +0.03(+0.25%) |
May 02, 2016 | 10.87 | 10.87 | 10.81 | 10.81 | 15,939 | -0.05(-0.44%) |
Apr 29, 2016 | 10.86 | 10.88 | 10.86 | 10.86 | 11,990 | -0.02(-0.19%) |
Apr 28, 2016 | 10.88 | 10.90 | 10.83 | 10.88 | 7,377 | -0.01(-0.06%) |
Apr 27, 2016 | 10.87 | 10.89 | 10.86 | 10.88 | 9,896 | +0.05(+0.44%) |
Apr 26, 2016 | 10.82 | 10.87 | 10.82 | 10.84 | 15,683 | +0.04(+0.38%) |
Apr 25, 2016 | 10.86 | 10.88 | 10.79 | 10.79 | 20,086 | -0.04(-0.38%) |
Apr 22, 2016 | 10.81 | 10.84 | 10.79 | 10.84 | 15,785 | +0.02(+0.19%) |
Apr 21, 2016 | 10.81 | 10.82 | 10.76 | 10.81 | 21,971 | +0.00(+0.00%) |
Apr 20, 2016 | 10.83 | 10.84 | 10.79 | 10.81 | 16,937 | +0.00(+0.02%) |
Apr 19, 2016 | 10.88 | 10.88 | 10.79 | 10.81 | 18,306 | -0.06(-0.57%) |
Apr 18, 2016 | 10.81 | 10.87 | 10.81 | 10.87 | 14,139 | +0.11(+1.04%) |
Apr 15, 2016 | 10.75 | 10.79 | 10.75 | 10.76 | 5,019 | +0.03(+0.29%) |
Apr 14, 2016 | 10.74 | 10.76 | 10.72 | 10.73 | 23,453 | -0.06(-0.57%) |
Apr 13, 2016 | 10.75 | 10.79 | 10.68 | 10.79 | 51,855 | +0.06(+0.57%) |
Apr 12, 2016 | 10.71 | 10.73 | 10.68 | 10.73 | 20,365 | +0.08(+0.71%) |
Apr 11, 2016 | 10.69 | 10.69 | 10.60 | 10.66 | 19,142 | -0.01(-0.06%) |
Apr 08, 2016 | 10.63 | 10.68 | 10.63 | 10.66 | 4,952 | +0.01(+0.06%) |
Apr 07, 2016 | 10.61 | 10.66 | 10.58 | 10.66 | 20,605 | +0.08(+0.71%) |
Apr 06, 2016 | 10.55 | 10.63 | 10.55 | 10.58 | 7,920 | +0.02(+0.19%) |
Apr 05, 2016 | 10.53 | 10.57 | 10.53 | 10.56 | 10,747 | +0.01(+0.06%) |
Apr 04, 2016 | 10.55 | 10.58 | 10.53 | 10.55 | 13,278 | +0.01(+0.07%) |
Apr 01, 2016 | 10.55 | 10.57 | 10.53 | 10.55 | 16,877 | -0.01(-0.07%) |
Mar 31, 2016 | 10.53 | 10.56 | 10.51 | 10.55 | 10,369 | +0.05(+0.46%) |
Mar 30, 2016 | 10.47 | 10.51 | 10.44 | 10.50 | 8,228 | +0.00(+0.00%) |
Mar 29, 2016 | 10.46 | 10.50 | 10.42 | 10.50 | 21,321 | +0.05(+0.46%) |
Mar 28, 2016 | 10.43 | 10.48 | 10.41 | 10.46 | 14,286 | +0.05(+0.45%) |
Mar 24, 2016 | 10.38 | 10.41 | 10.41 | 10.41 | 8,767 | +0.02(+0.21%) |
Mar 23, 2016 | 10.37 | 10.43 | 10.37 | 10.39 | 17,673 | +0.02(+0.20%) |
Mar 22, 2016 | 10.59 | 10.63 | 10.35 | 10.37 | 84,415 | -0.21(-2.00%) |
Mar 21, 2016 | 10.55 | 10.59 | 10.52 | 10.58 | 10,553 | +0.00(+0.02%) |
Mar 18, 2016 | 10.55 | 10.58 | 10.54 | 10.58 | 24,850 | +0.05(+0.45%) |
Mar 17, 2016 | 10.49 | 10.57 | 10.47 | 10.53 | 9,957 | +0.05(+0.46%) |
Mar 16, 2016 | 10.43 | 10.49 | 10.43 | 10.48 | 8,898 | +0.05(+0.46%) |
Mar 15, 2016 | 10.46 | 10.49 | 10.43 | 10.43 | 9,308 | -0.05(-0.52%) |
Mar 14, 2016 | 10.42 | 10.49 | 10.42 | 10.49 | 13,594 | +0.09(+0.85%) |
Mar 11, 2016 | 10.33 | 10.41 | 10.33 | 10.40 | 15,517 | +0.03(+0.27%) |
Mar 10, 2016 | 10.35 | 10.37 | 10.33 | 10.37 | 8,803 | +0.01(+0.07%) |
Mar 09, 2016 | 10.29 | 10.38 | 10.29 | 10.37 | 14,539 | +0.05(+0.46%) |
Mar 08, 2016 | 10.28 | 10.32 | 10.27 | 10.32 | 15,692 | +0.05(+0.53%) |
Mar 07, 2016 | 10.31 | 10.31 | 10.26 | 10.26 | 14,654 | -0.02(-0.20%) |
Mar 04, 2016 | 10.28 | 10.31 | 10.28 | 10.28 | 9,571 | -0.01(-0.07%) |
Mar 03, 2016 | 10.28 | 10.31 | 10.26 | 10.29 | 15,963 | +0.05(+0.53%) |
Mar 02, 2016 | 10.26 | 10.30 | 10.24 | 10.24 | 4,268 | -0.02(-0.20%) |