Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.21 | 11.33 | 11.20 | 11.33 | 1,034,423 | +0.14(+1.26%) |
May 27, 2016 | 11.21 | 11.19 | 11.19 | 11.19 | 585,292 | -0.02(-0.17%) |
May 26, 2016 | 11.20 | 11.27 | 11.17 | 11.21 | 547,459 | +0.01(+0.08%) |
May 25, 2016 | 11.28 | 11.34 | 11.18 | 11.20 | 680,847 | -0.06(-0.50%) |
May 24, 2016 | 11.14 | 11.29 | 11.12 | 11.26 | 1,769,730 | +0.20(+1.78%) |
May 23, 2016 | 11.30 | 11.30 | 11.05 | 11.06 | 1,525,610 | -0.27(-2.40%) |
May 20, 2016 | 11.18 | 11.39 | 11.16 | 11.33 | 507,695 | +0.22(+1.94%) |
May 19, 2016 | 11.21 | 11.30 | 11.04 | 11.12 | 483,048 | -0.14(-1.25%) |
May 18, 2016 | 11.22 | 11.39 | 11.22 | 11.26 | 517,029 | +0.01(+0.08%) |
May 17, 2016 | 11.46 | 11.56 | 11.21 | 11.25 | 939,359 | -0.27(-2.36%) |
May 16, 2016 | 11.43 | 11.59 | 11.32 | 11.52 | 826,224 | +0.15(+1.32%) |
May 13, 2016 | 11.38 | 11.45 | 11.30 | 11.37 | 527,534 | -0.04(-0.33%) |
May 12, 2016 | 11.55 | 11.55 | 11.33 | 11.41 | 652,422 | -0.08(-0.73%) |
May 11, 2016 | 11.58 | 11.65 | 11.48 | 11.49 | 451,283 | -0.14(-1.21%) |
May 10, 2016 | 11.67 | 11.71 | 11.53 | 11.63 | 463,970 | +0.04(+0.32%) |
May 09, 2016 | 11.67 | 11.75 | 11.56 | 11.59 | 660,945 | -0.09(-0.80%) |
May 06, 2016 | 11.46 | 11.72 | 11.39 | 11.69 | 850,818 | +0.18(+1.55%) |
May 05, 2016 | 11.59 | 11.69 | 11.49 | 11.51 | 563,807 | -0.05(-0.40%) |
May 04, 2016 | 11.63 | 11.73 | 11.47 | 11.56 | 820,020 | -0.11(-0.96%) |
May 03, 2016 | 11.97 | 11.97 | 11.53 | 11.67 | 1,173,895 | -0.40(-3.34%) |
May 02, 2016 | 12.02 | 12.11 | 11.94 | 12.07 | 1,044,938 | +0.06(+0.47%) |
Apr 29, 2016 | 12.08 | 12.09 | 11.90 | 12.02 | 445,352 | -0.07(-0.54%) |
Apr 28, 2016 | 12.26 | 12.32 | 12.07 | 12.08 | 410,648 | -0.22(-1.75%) |
Apr 27, 2016 | 12.26 | 12.34 | 12.16 | 12.30 | 412,038 | +0.02(+0.15%) |
Apr 26, 2016 | 12.19 | 12.32 | 12.09 | 12.28 | 723,199 | +0.14(+1.16%) |
Apr 25, 2016 | 12.13 | 12.19 | 12.05 | 12.14 | 583,810 | +0.07(+0.54%) |
Apr 22, 2016 | 11.98 | 12.13 | 11.98 | 12.07 | 619,671 | +0.09(+0.78%) |
Apr 21, 2016 | 11.92 | 12.11 | 11.91 | 11.98 | 425,256 | +0.03(+0.24%) |
Apr 20, 2016 | 12.04 | 12.06 | 11.90 | 11.95 | 445,920 | -0.09(-0.78%) |
Apr 19, 2016 | 12.10 | 12.15 | 11.99 | 12.04 | 462,154 | +0.04(+0.31%) |
Apr 18, 2016 | 11.99 | 12.13 | 11.93 | 12.01 | 573,538 | +0.01(+0.08%) |
Apr 15, 2016 | 11.91 | 12.04 | 11.89 | 12.00 | 475,235 | +0.08(+0.71%) |
Apr 14, 2016 | 12.03 | 12.03 | 11.89 | 11.91 | 462,475 | -0.08(-0.70%) |
Apr 13, 2016 | 11.81 | 12.00 | 11.75 | 12.00 | 565,125 | +0.29(+2.48%) |
Apr 12, 2016 | 11.63 | 11.84 | 11.62 | 11.71 | 429,835 | +0.07(+0.56%) |
Apr 11, 2016 | 11.58 | 11.72 | 11.53 | 11.64 | 610,492 | +0.08(+0.73%) |
Apr 08, 2016 | 11.56 | 11.64 | 11.40 | 11.56 | 601,775 | +0.08(+0.73%) |
Apr 07, 2016 | 11.66 | 11.78 | 11.44 | 11.47 | 768,976 | -0.23(-2.00%) |
Apr 06, 2016 | 11.67 | 11.73 | 11.38 | 11.71 | 911,431 | +0.01(+0.08%) |
Apr 05, 2016 | 11.68 | 11.86 | 11.65 | 11.70 | 657,882 | -0.10(-0.87%) |
Apr 04, 2016 | 11.89 | 11.97 | 11.79 | 11.80 | 419,551 | -0.11(-0.94%) |
Apr 01, 2016 | 11.51 | 11.96 | 11.50 | 11.91 | 755,756 | +0.27(+2.33%) |
Mar 31, 2016 | 11.76 | 11.85 | 11.59 | 11.64 | 860,310 | -0.13(-1.11%) |
Mar 30, 2016 | 11.92 | 11.93 | 11.75 | 11.77 | 720,055 | -0.07(-0.55%) |
Mar 29, 2016 | 11.70 | 11.89 | 11.60 | 11.84 | 900,892 | +0.14(+1.20%) |
Mar 28, 2016 | 11.77 | 11.83 | 11.62 | 11.70 | 603,873 | -0.01(-0.08%) |
Mar 24, 2016 | 11.58 | 11.71 | 11.71 | 11.71 | 683,990 | +0.06(+0.48%) |
Mar 23, 2016 | 11.72 | 11.75 | 11.65 | 11.65 | 550,643 | -0.08(-0.72%) |
Mar 22, 2016 | 11.72 | 11.77 | 11.67 | 11.74 | 418,875 | -0.05(-0.40%) |
Mar 21, 2016 | 11.89 | 11.93 | 11.77 | 11.78 | 328,740 | -0.12(-1.02%) |
Mar 18, 2016 | 11.95 | 12.17 | 11.87 | 11.90 | 1,522,706 | -0.03(-0.23%) |
Mar 17, 2016 | 11.82 | 11.97 | 11.76 | 11.93 | 617,978 | +0.07(+0.55%) |
Mar 16, 2016 | 11.69 | 11.91 | 11.65 | 11.87 | 680,123 | +0.15(+1.28%) |
Mar 15, 2016 | 11.89 | 11.89 | 11.71 | 11.72 | 421,892 | -0.23(-1.95%) |
Mar 14, 2016 | 12.01 | 12.07 | 11.84 | 11.95 | 302,491 | -0.10(-0.85%) |
Mar 11, 2016 | 11.90 | 12.05 | 11.77 | 12.05 | 613,866 | +0.26(+2.22%) |
Mar 10, 2016 | 11.78 | 11.84 | 11.58 | 11.79 | 571,117 | +0.03(+0.24%) |
Mar 09, 2016 | 11.75 | 11.90 | 11.69 | 11.76 | 732,107 | +0.07(+0.56%) |
Mar 08, 2016 | 11.91 | 11.92 | 11.69 | 11.70 | 607,294 | -0.25(-2.11%) |
Mar 07, 2016 | 11.86 | 11.98 | 11.80 | 11.95 | 629,548 | +0.04(+0.31%) |
Mar 04, 2016 | 12.04 | 12.15 | 11.59 | 11.91 | 1,069,727 | -0.14(-1.16%) |
Mar 03, 2016 | 11.92 | 12.10 | 11.91 | 12.05 | 681,883 | +0.13(+1.10%) |
Mar 02, 2016 | 11.89 | 11.94 | 11.78 | 11.92 | 426,027 | +0.03(+0.24%) |