Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.68 | 11.78 | 11.63 | 11.75 | 480,941 | +0.06(+0.50%) |
May 27, 2016 | 11.51 | 11.69 | 11.69 | 11.69 | 475,901 | +0.18(+1.53%) |
May 26, 2016 | 11.53 | 11.62 | 11.41 | 11.51 | 424,348 | -0.01(-0.13%) |
May 25, 2016 | 11.44 | 11.55 | 11.39 | 11.53 | 726,665 | +0.12(+1.03%) |
May 24, 2016 | 10.99 | 11.41 | 10.99 | 11.41 | 902,944 | +0.45(+4.10%) |
May 23, 2016 | 11.13 | 11.14 | 10.92 | 10.96 | 836,429 | -0.15(-1.33%) |
May 20, 2016 | 10.92 | 11.15 | 10.92 | 11.11 | 627,802 | +0.21(+1.96%) |
May 19, 2016 | 10.86 | 10.93 | 10.61 | 10.89 | 802,073 | -0.01(-0.14%) |
May 18, 2016 | 10.89 | 11.01 | 10.84 | 10.91 | 662,145 | +0.01(+0.07%) |
May 17, 2016 | 11.11 | 11.16 | 10.89 | 10.90 | 1,012,933 | -0.19(-1.73%) |
May 16, 2016 | 10.88 | 11.14 | 10.88 | 11.09 | 2,189,350 | +0.21(+1.96%) |
May 13, 2016 | 10.95 | 10.95 | 10.85 | 10.88 | 653,957 | -0.07(-0.67%) |
May 12, 2016 | 11.00 | 11.08 | 10.79 | 10.95 | 500,478 | -0.03(-0.27%) |
May 11, 2016 | 11.11 | 11.11 | 10.94 | 10.98 | 696,952 | -0.17(-1.52%) |
May 10, 2016 | 11.08 | 11.17 | 10.95 | 11.15 | 765,702 | +0.15(+1.41%) |
May 09, 2016 | 10.87 | 11.07 | 10.87 | 11.00 | 634,233 | +0.11(+1.01%) |
May 06, 2016 | 10.89 | 10.92 | 10.81 | 10.89 | 600,564 | -0.04(-0.34%) |
May 05, 2016 | 11.06 | 11.09 | 10.90 | 10.92 | 410,297 | -0.12(-1.07%) |
May 04, 2016 | 11.00 | 11.14 | 10.95 | 11.04 | 583,577 | -0.04(-0.33%) |
May 03, 2016 | 11.12 | 11.19 | 10.92 | 11.08 | 528,076 | -0.15(-1.38%) |
May 02, 2016 | 11.28 | 11.34 | 11.17 | 11.23 | 440,604 | +0.00(+0.00%) |
Apr 29, 2016 | 11.26 | 11.30 | 11.09 | 11.23 | 682,842 | -0.07(-0.65%) |
Apr 28, 2016 | 11.36 | 11.49 | 11.28 | 11.31 | 373,557 | -0.15(-1.29%) |
Apr 27, 2016 | 11.54 | 11.59 | 11.40 | 11.45 | 320,850 | -0.10(-0.89%) |
Apr 26, 2016 | 11.40 | 11.56 | 11.32 | 11.56 | 540,156 | +0.18(+1.62%) |
Apr 25, 2016 | 11.39 | 11.47 | 11.31 | 11.37 | 757,838 | -0.04(-0.39%) |
Apr 22, 2016 | 11.24 | 11.65 | 11.24 | 11.42 | 1,038,839 | +0.21(+1.84%) |
Apr 21, 2016 | 11.26 | 11.34 | 11.14 | 11.21 | 534,480 | -0.09(-0.78%) |
Apr 20, 2016 | 11.28 | 11.41 | 11.21 | 11.30 | 773,561 | +0.01(+0.13%) |
Apr 19, 2016 | 11.24 | 11.45 | 11.23 | 11.28 | 779,134 | +0.08(+0.72%) |
Apr 18, 2016 | 11.07 | 11.24 | 11.01 | 11.20 | 1,024,400 | +0.10(+0.93%) |
Apr 15, 2016 | 11.12 | 11.13 | 11.03 | 11.10 | 828,514 | -0.02(-0.20%) |
Apr 14, 2016 | 11.17 | 11.18 | 11.05 | 11.12 | 485,002 | -0.04(-0.40%) |
Apr 13, 2016 | 10.97 | 11.19 | 10.94 | 11.17 | 724,267 | +0.29(+2.64%) |
Apr 12, 2016 | 10.69 | 11.03 | 10.69 | 10.88 | 878,807 | +0.20(+1.86%) |
Apr 11, 2016 | 10.81 | 10.97 | 10.68 | 10.68 | 900,742 | -0.10(-0.89%) |
Apr 08, 2016 | 10.82 | 11.03 | 10.72 | 10.78 | 903,058 | +0.06(+0.55%) |
Apr 07, 2016 | 10.88 | 10.92 | 10.64 | 10.72 | 1,661,591 | -0.23(-2.08%) |
Apr 06, 2016 | 10.90 | 11.00 | 10.79 | 10.95 | 822,030 | +0.07(+0.61%) |
Apr 05, 2016 | 10.81 | 10.99 | 10.78 | 10.88 | 931,801 | -0.01(-0.07%) |
Apr 04, 2016 | 11.02 | 11.09 | 10.86 | 10.89 | 971,021 | -0.10(-0.94%) |
Apr 01, 2016 | 10.89 | 11.03 | 10.78 | 10.99 | 1,282,893 | +0.01(+0.07%) |
Mar 31, 2016 | 10.97 | 11.06 | 10.92 | 10.98 | 945,029 | +0.05(+0.47%) |
Mar 30, 2016 | 11.05 | 11.12 | 10.84 | 10.93 | 1,073,790 | -0.12(-1.06%) |
Mar 29, 2016 | 10.67 | 11.05 | 10.55 | 11.05 | 2,131,531 | +0.35(+3.28%) |
Mar 28, 2016 | 10.70 | 10.88 | 10.62 | 10.70 | 1,591,118 | -0.02(-0.20%) |
Mar 24, 2016 | 10.95 | 10.72 | 10.72 | 10.72 | 1,349,262 | -0.38(-3.42%) |
Mar 23, 2016 | 11.22 | 11.46 | 10.64 | 11.10 | 2,945,803 | +0.11(+1.00%) |
Mar 22, 2016 | 10.79 | 11.14 | 10.76 | 10.99 | 2,299,365 | +0.15(+1.42%) |
Mar 21, 2016 | 10.89 | 10.99 | 10.82 | 10.84 | 1,734,171 | -0.07(-0.60%) |
Mar 18, 2016 | 11.14 | 11.15 | 10.88 | 10.90 | 1,823,933 | -0.22(-1.97%) |
Mar 17, 2016 | 10.77 | 11.16 | 10.70 | 11.12 | 786,909 | +0.37(+3.39%) |
Mar 16, 2016 | 10.40 | 10.86 | 10.38 | 10.76 | 972,019 | +0.34(+3.30%) |
Mar 15, 2016 | 10.39 | 10.51 | 10.30 | 10.41 | 1,198,038 | -0.02(-0.21%) |
Mar 14, 2016 | 10.47 | 10.47 | 10.29 | 10.43 | 1,076,427 | -0.07(-0.63%) |
Mar 11, 2016 | 10.65 | 10.69 | 10.39 | 10.50 | 1,119,202 | -0.06(-0.55%) |
Mar 10, 2016 | 10.62 | 10.68 | 10.27 | 10.56 | 1,722,841 | -0.04(-0.34%) |
Mar 09, 2016 | 10.35 | 10.59 | 10.18 | 10.59 | 2,401,665 | +0.28(+2.76%) |
Mar 08, 2016 | 10.32 | 10.33 | 10.16 | 10.31 | 1,768,019 | +0.01(+0.07%) |
Mar 07, 2016 | 9.879 | 10.38 | 9.879 | 10.30 | 1,555,798 | +0.42(+4.29%) |
Mar 04, 2016 | 9.835 | 9.916 | 9.726 | 9.879 | 812,334 | +0.05(+0.52%) |
Mar 03, 2016 | 9.631 | 9.865 | 9.625 | 9.828 | 1,114,023 | +0.20(+2.05%) |
Mar 02, 2016 | 9.551 | 9.631 | 9.470 | 9.631 | 969,559 | +0.08(+0.84%) |