Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.88 | 12.04 | 11.81 | 11.82 | 233,293 | -0.09(-0.76%) |
May 27, 2016 | 11.64 | 11.91 | 11.91 | 11.91 | 115,876 | +0.21(+1.80%) |
May 26, 2016 | 11.66 | 11.76 | 11.65 | 11.70 | 153,438 | +0.07(+0.64%) |
May 25, 2016 | 11.65 | 11.78 | 11.57 | 11.62 | 361,808 | -0.04(-0.34%) |
May 24, 2016 | 11.61 | 11.72 | 11.61 | 11.66 | 190,118 | +0.05(+0.44%) |
May 23, 2016 | 11.56 | 11.64 | 11.54 | 11.61 | 114,623 | +0.09(+0.74%) |
May 20, 2016 | 11.37 | 11.60 | 11.37 | 11.53 | 125,542 | +0.20(+1.79%) |
May 19, 2016 | 11.41 | 11.46 | 11.27 | 11.33 | 306,104 | -0.14(-1.25%) |
May 18, 2016 | 11.40 | 11.56 | 11.40 | 11.47 | 291,653 | +0.29(+2.62%) |
May 17, 2016 | 11.23 | 11.28 | 11.17 | 11.18 | 196,829 | -0.05(-0.45%) |
May 16, 2016 | 11.17 | 11.32 | 11.17 | 11.23 | 150,947 | +0.06(+0.50%) |
May 13, 2016 | 11.19 | 11.20 | 11.10 | 11.17 | 143,090 | +0.00(+0.00%) |
May 12, 2016 | 11.11 | 11.20 | 11.05 | 11.17 | 153,893 | +0.11(+0.97%) |
May 11, 2016 | 11.02 | 11.10 | 11.00 | 11.06 | 174,847 | -0.02(-0.15%) |
May 10, 2016 | 11.03 | 11.11 | 10.99 | 11.08 | 207,122 | +0.04(+0.41%) |
May 09, 2016 | 11.04 | 11.05 | 10.96 | 11.04 | 234,453 | -0.02(-0.15%) |
May 06, 2016 | 11.05 | 11.09 | 11.01 | 11.05 | 77,549 | -0.01(-0.10%) |
May 05, 2016 | 11.05 | 11.12 | 11.05 | 11.06 | 153,593 | +0.02(+0.15%) |
May 04, 2016 | 11.06 | 11.08 | 10.99 | 11.05 | 125,665 | -0.02(-0.20%) |
May 03, 2016 | 11.07 | 11.13 | 10.93 | 11.07 | 128,338 | +0.01(+0.05%) |
May 02, 2016 | 11.01 | 11.15 | 10.96 | 11.06 | 153,467 | +0.04(+0.41%) |
Apr 29, 2016 | 10.95 | 11.02 | 10.91 | 11.02 | 162,653 | +0.14(+1.24%) |
Apr 28, 2016 | 10.91 | 10.94 | 10.87 | 10.88 | 104,021 | -0.02(-0.16%) |
Apr 27, 2016 | 10.77 | 10.90 | 10.77 | 10.90 | 132,514 | +0.10(+0.89%) |
Apr 26, 2016 | 10.77 | 10.83 | 10.77 | 10.81 | 75,031 | +0.04(+0.42%) |
Apr 25, 2016 | 10.84 | 10.86 | 10.72 | 10.76 | 103,968 | -0.08(-0.73%) |
Apr 22, 2016 | 10.74 | 10.86 | 10.74 | 10.84 | 136,997 | +0.10(+0.94%) |
Apr 21, 2016 | 10.78 | 10.83 | 10.73 | 10.74 | 155,107 | -0.04(-0.37%) |
Apr 20, 2016 | 10.78 | 10.83 | 10.72 | 10.78 | 242,920 | +0.02(+0.21%) |
Apr 19, 2016 | 10.64 | 10.76 | 10.64 | 10.75 | 284,337 | +0.11(+1.04%) |
Apr 18, 2016 | 10.58 | 10.65 | 10.57 | 10.64 | 618,676 | +0.05(+0.47%) |
Apr 15, 2016 | 10.56 | 10.64 | 10.55 | 10.59 | 387,007 | -0.06(-0.52%) |
Apr 14, 2016 | 10.60 | 10.67 | 10.59 | 10.65 | 148,133 | +0.02(+0.21%) |
Apr 13, 2016 | 10.36 | 10.74 | 10.36 | 10.63 | 220,573 | +0.41(+4.03%) |
Apr 12, 2016 | 10.12 | 10.26 | 10.10 | 10.22 | 174,480 | +0.10(+0.99%) |
Apr 11, 2016 | 10.01 | 10.14 | 10.01 | 10.12 | 125,290 | +0.11(+1.05%) |
Apr 08, 2016 | 10.05 | 10.07 | 9.972 | 10.01 | 81,126 | +0.08(+0.84%) |
Apr 07, 2016 | 9.954 | 9.982 | 9.860 | 9.927 | 154,705 | -0.10(-1.00%) |
Apr 06, 2016 | 9.921 | 10.03 | 9.882 | 10.03 | 160,675 | +0.13(+1.35%) |
Apr 05, 2016 | 9.977 | 9.999 | 9.893 | 9.893 | 153,266 | -0.10(-1.00%) |
Apr 04, 2016 | 10.02 | 10.05 | 9.982 | 9.993 | 112,066 | -0.03(-0.28%) |
Apr 01, 2016 | 9.977 | 10.09 | 9.977 | 10.02 | 53,431 | -0.01(-0.11%) |
Mar 31, 2016 | 9.993 | 10.10 | 9.939 | 10.03 | 94,487 | +0.04(+0.44%) |
Mar 30, 2016 | 9.899 | 10.02 | 9.832 | 9.988 | 163,644 | +0.12(+1.18%) |
Mar 29, 2016 | 9.826 | 9.915 | 9.782 | 9.871 | 119,622 | +0.03(+0.34%) |
Mar 28, 2016 | 9.915 | 9.929 | 9.815 | 9.838 | 90,900 | -0.09(-0.95%) |
Mar 24, 2016 | 9.927 | 9.932 | 9.932 | 9.932 | 136,740 | +0.01(+0.06%) |
Mar 23, 2016 | 10.12 | 10.14 | 9.882 | 9.927 | 144,741 | -0.22(-2.19%) |
Mar 22, 2016 | 10.13 | 10.17 | 10.10 | 10.15 | 111,877 | +0.02(+0.22%) |
Mar 21, 2016 | 10.09 | 10.15 | 10.09 | 10.13 | 145,940 | +0.00(+0.00%) |
Mar 18, 2016 | 10.09 | 10.15 | 10.09 | 10.13 | 141,910 | +0.00(+0.02%) |
Mar 17, 2016 | 10.14 | 10.25 | 10.09 | 10.12 | 103,508 | -0.08(-0.82%) |
Mar 16, 2016 | 10.30 | 10.36 | 9.940 | 10.21 | 308,307 | -0.23(-2.21%) |
Mar 15, 2016 | 10.17 | 10.52 | 10.14 | 10.44 | 151,601 | +0.18(+1.71%) |
Mar 14, 2016 | 10.47 | 10.50 | 10.24 | 10.26 | 173,414 | -0.24(-2.25%) |
Mar 11, 2016 | 10.36 | 10.59 | 10.36 | 10.50 | 110,707 | +0.14(+1.38%) |
Mar 10, 2016 | 10.34 | 10.46 | 10.19 | 10.36 | 181,004 | +0.02(+0.21%) |
Mar 09, 2016 | 10.21 | 10.47 | 10.21 | 10.34 | 251,381 | +0.15(+1.51%) |
Mar 08, 2016 | 10.16 | 10.19 | 10.11 | 10.18 | 196,814 | +0.07(+0.65%) |
Mar 07, 2016 | 10.04 | 10.17 | 10.04 | 10.12 | 112,462 | +0.07(+0.71%) |
Mar 04, 2016 | 9.957 | 10.16 | 9.940 | 10.04 | 228,247 | +0.10(+1.05%) |
Mar 03, 2016 | 9.819 | 9.989 | 9.781 | 9.940 | 217,111 | +0.12(+1.23%) |
Mar 02, 2016 | 9.699 | 9.863 | 9.699 | 9.819 | 162,327 | +0.08(+0.85%) |