Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.60 | 11.65 | 11.50 | 11.60 | 321,547 | +0.32(+2.79%) |
May 27, 2016 | 11.36 | 11.28 | 11.28 | 11.28 | 262,217 | +0.00(+0.00%) |
May 26, 2016 | 11.32 | 11.37 | 11.21 | 11.28 | 151,338 | -0.08(-0.71%) |
May 25, 2016 | 11.43 | 11.51 | 11.29 | 11.36 | 240,436 | +0.01(+0.06%) |
May 24, 2016 | 11.24 | 11.44 | 11.24 | 11.36 | 164,077 | +0.02(+0.18%) |
May 23, 2016 | 11.36 | 11.36 | 11.27 | 11.34 | 173,779 | -0.01(-0.06%) |
May 20, 2016 | 11.33 | 11.42 | 11.30 | 11.34 | 133,385 | +0.05(+0.42%) |
May 19, 2016 | 11.43 | 11.43 | 11.28 | 11.30 | 194,303 | -0.17(-1.52%) |
May 18, 2016 | 11.41 | 11.50 | 11.34 | 11.47 | 202,981 | +0.02(+0.18%) |
May 17, 2016 | 11.47 | 11.50 | 11.40 | 11.45 | 125,004 | -0.01(-0.06%) |
May 16, 2016 | 11.37 | 11.59 | 11.37 | 11.46 | 187,719 | +0.12(+1.06%) |
May 13, 2016 | 11.27 | 11.40 | 11.26 | 11.34 | 102,130 | -0.07(-0.59%) |
May 12, 2016 | 11.16 | 11.46 | 11.12 | 11.40 | 290,261 | +0.25(+2.29%) |
May 11, 2016 | 11.32 | 11.40 | 11.12 | 11.15 | 141,931 | -0.28(-2.46%) |
May 10, 2016 | 11.17 | 11.43 | 11.10 | 11.43 | 243,282 | +0.39(+3.52%) |
May 09, 2016 | 11.27 | 11.28 | 11.00 | 11.04 | 400,304 | -0.26(-2.32%) |
May 06, 2016 | 11.42 | 11.47 | 11.28 | 11.30 | 157,584 | -0.27(-2.32%) |
May 05, 2016 | 11.60 | 11.70 | 11.54 | 11.57 | 138,462 | +0.07(+0.64%) |
May 04, 2016 | 11.42 | 11.63 | 11.42 | 11.50 | 234,801 | +0.07(+0.65%) |
May 03, 2016 | 11.56 | 11.56 | 11.42 | 11.42 | 168,324 | -0.13(-1.16%) |
May 02, 2016 | 11.47 | 11.57 | 11.44 | 11.56 | 120,412 | +0.09(+0.76%) |
Apr 29, 2016 | 11.44 | 11.47 | 11.34 | 11.47 | 155,431 | +0.03(+0.29%) |
Apr 28, 2016 | 11.54 | 11.58 | 11.42 | 11.44 | 181,212 | -0.15(-1.33%) |
Apr 27, 2016 | 11.42 | 11.61 | 11.34 | 11.59 | 189,826 | +0.09(+0.82%) |
Apr 26, 2016 | 11.38 | 11.52 | 11.38 | 11.50 | 121,645 | +0.14(+1.24%) |
Apr 25, 2016 | 11.48 | 11.48 | 11.34 | 11.36 | 65,964 | -0.08(-0.70%) |
Apr 22, 2016 | 11.46 | 11.56 | 11.40 | 11.44 | 160,754 | -0.04(-0.36%) |
Apr 21, 2016 | 11.70 | 11.72 | 11.44 | 11.48 | 157,432 | -0.25(-2.12%) |
Apr 20, 2016 | 11.81 | 11.84 | 11.71 | 11.73 | 262,523 | -0.21(-1.80%) |
Apr 19, 2016 | 11.93 | 12.18 | 11.91 | 11.94 | 197,103 | +0.07(+0.57%) |
Apr 18, 2016 | 11.77 | 11.91 | 11.74 | 11.87 | 314,315 | +0.17(+1.43%) |
Apr 15, 2016 | 11.75 | 11.85 | 11.71 | 11.71 | 138,504 | +0.00(+0.00%) |
Apr 14, 2016 | 11.85 | 11.85 | 11.71 | 11.71 | 237,054 | -0.07(-0.57%) |
Apr 13, 2016 | 11.67 | 11.83 | 11.67 | 11.77 | 289,386 | +0.21(+1.86%) |
Apr 12, 2016 | 11.53 | 11.61 | 11.47 | 11.56 | 180,770 | +0.11(+1.00%) |
Apr 11, 2016 | 11.56 | 11.59 | 11.44 | 11.44 | 188,039 | +0.06(+0.53%) |
Apr 08, 2016 | 11.47 | 11.47 | 11.37 | 11.38 | 129,883 | +0.07(+0.59%) |
Apr 07, 2016 | 11.47 | 11.47 | 11.29 | 11.32 | 165,926 | -0.25(-2.15%) |
Apr 06, 2016 | 11.40 | 11.57 | 11.40 | 11.56 | 156,401 | +0.23(+2.01%) |
Apr 05, 2016 | 11.40 | 11.51 | 11.30 | 11.34 | 220,170 | -0.07(-0.65%) |
Apr 04, 2016 | 11.37 | 11.49 | 11.29 | 11.41 | 161,015 | -0.02(-0.18%) |
Apr 01, 2016 | 11.19 | 11.44 | 11.15 | 11.43 | 186,457 | +0.08(+0.71%) |
Mar 31, 2016 | 11.42 | 11.44 | 11.30 | 11.35 | 273,657 | +0.00(+0.00%) |
Mar 30, 2016 | 11.31 | 11.57 | 11.30 | 11.35 | 173,633 | +0.19(+1.68%) |
Mar 29, 2016 | 11.13 | 11.22 | 11.11 | 11.16 | 326,160 | -0.01(-0.12%) |
Mar 28, 2016 | 11.22 | 11.25 | 11.18 | 11.18 | 111,482 | -0.03(-0.30%) |
Mar 24, 2016 | 11.24 | 11.21 | 11.21 | 11.21 | 126,711 | -0.11(-1.01%) |
Mar 23, 2016 | 11.65 | 11.65 | 11.32 | 11.32 | 296,759 | -0.30(-2.54%) |
Mar 22, 2016 | 11.67 | 11.68 | 11.55 | 11.62 | 298,141 | -0.05(-0.40%) |
Mar 21, 2016 | 11.48 | 11.73 | 11.43 | 11.67 | 417,937 | +0.34(+2.96%) |
Mar 18, 2016 | 11.16 | 11.37 | 11.16 | 11.33 | 257,580 | +0.23(+2.12%) |
Mar 17, 2016 | 10.98 | 11.12 | 10.89 | 11.10 | 133,634 | +0.11(+1.04%) |
Mar 16, 2016 | 10.71 | 10.99 | 10.71 | 10.98 | 179,324 | +0.18(+1.70%) |
Mar 15, 2016 | 10.86 | 10.90 | 10.76 | 10.80 | 85,045 | -0.08(-0.76%) |
Mar 14, 2016 | 10.93 | 10.95 | 10.78 | 10.88 | 217,867 | +0.01(+0.06%) |
Mar 11, 2016 | 10.86 | 10.93 | 10.77 | 10.87 | 170,355 | +0.17(+1.57%) |
Mar 10, 2016 | 10.75 | 10.88 | 10.60 | 10.71 | 197,064 | -0.03(-0.31%) |
Mar 09, 2016 | 10.77 | 10.89 | 10.68 | 10.74 | 316,551 | +0.03(+0.31%) |
Mar 08, 2016 | 11.03 | 11.03 | 10.69 | 10.71 | 241,735 | -0.28(-2.56%) |
Mar 07, 2016 | 11.06 | 11.06 | 10.89 | 10.99 | 197,598 | -0.11(-0.97%) |
Mar 04, 2016 | 10.74 | 11.16 | 10.67 | 11.10 | 202,837 | +0.40(+3.76%) |
Mar 03, 2016 | 10.61 | 10.70 | 10.59 | 10.69 | 186,805 | +0.07(+0.69%) |
Mar 02, 2016 | 10.65 | 10.65 | 10.49 | 10.62 | 210,161 | +0.12(+1.15%) |