Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.77 | 10.79 | 10.72 | 10.78 | 145,282 | +0.01(+0.12%) |
May 27, 2016 | 10.70 | 10.77 | 10.77 | 10.77 | 79,839 | +0.05(+0.47%) |
May 26, 2016 | 10.70 | 10.75 | 10.67 | 10.72 | 130,604 | +0.07(+0.69%) |
May 25, 2016 | 10.71 | 10.74 | 10.64 | 10.64 | 128,381 | -0.03(-0.31%) |
May 24, 2016 | 10.62 | 10.68 | 10.61 | 10.68 | 47,301 | +0.06(+0.55%) |
May 23, 2016 | 10.55 | 10.66 | 10.55 | 10.62 | 86,609 | +0.06(+0.56%) |
May 20, 2016 | 10.52 | 10.58 | 10.49 | 10.56 | 156,412 | +0.05(+0.43%) |
May 19, 2016 | 10.70 | 10.73 | 10.45 | 10.51 | 384,077 | -0.25(-2.36%) |
May 18, 2016 | 10.84 | 10.89 | 10.77 | 10.77 | 112,786 | -0.09(-0.84%) |
May 17, 2016 | 10.83 | 10.90 | 10.81 | 10.86 | 81,753 | +0.01(+0.12%) |
May 16, 2016 | 10.83 | 10.86 | 10.81 | 10.85 | 53,040 | +0.01(+0.12%) |
May 13, 2016 | 10.87 | 10.88 | 10.77 | 10.83 | 132,431 | -0.01(-0.12%) |
May 12, 2016 | 10.81 | 10.87 | 10.79 | 10.85 | 105,934 | +0.03(+0.30%) |
May 11, 2016 | 10.83 | 10.87 | 10.80 | 10.81 | 149,620 | -0.04(-0.36%) |
May 10, 2016 | 10.90 | 10.96 | 10.79 | 10.85 | 184,664 | -0.08(-0.71%) |
May 09, 2016 | 10.87 | 10.94 | 10.82 | 10.93 | 147,928 | +0.08(+0.72%) |
May 06, 2016 | 10.78 | 10.86 | 10.77 | 10.85 | 157,974 | -0.01(-0.12%) |
May 05, 2016 | 10.77 | 10.87 | 10.75 | 10.86 | 127,219 | +0.09(+0.84%) |
May 04, 2016 | 10.86 | 10.86 | 10.76 | 10.77 | 70,032 | -0.06(-0.54%) |
May 03, 2016 | 10.79 | 10.83 | 10.75 | 10.83 | 92,632 | +0.08(+0.72%) |
May 02, 2016 | 10.79 | 10.79 | 10.75 | 10.75 | 85,412 | -0.02(-0.18%) |
Apr 29, 2016 | 10.76 | 10.79 | 10.73 | 10.77 | 74,228 | +0.04(+0.36%) |
Apr 28, 2016 | 10.78 | 10.78 | 10.73 | 10.73 | 42,797 | -0.03(-0.24%) |
Apr 27, 2016 | 10.79 | 10.81 | 10.70 | 10.76 | 145,582 | +0.02(+0.18%) |
Apr 26, 2016 | 10.69 | 10.76 | 10.67 | 10.74 | 99,238 | +0.05(+0.43%) |
Apr 25, 2016 | 10.71 | 10.72 | 10.67 | 10.70 | 93,780 | -0.01(-0.12%) |
Apr 22, 2016 | 10.68 | 10.74 | 10.68 | 10.71 | 35,254 | +0.03(+0.30%) |
Apr 21, 2016 | 10.73 | 10.75 | 10.68 | 10.68 | 128,009 | -0.01(-0.12%) |
Apr 20, 2016 | 10.66 | 10.74 | 10.66 | 10.69 | 56,400 | +0.03(+0.30%) |
Apr 19, 2016 | 10.73 | 10.78 | 10.66 | 10.66 | 115,900 | -0.12(-1.09%) |
Apr 18, 2016 | 10.66 | 10.81 | 10.66 | 10.77 | 103,782 | +0.12(+1.10%) |
Apr 15, 2016 | 10.59 | 10.75 | 10.59 | 10.66 | 153,763 | +0.08(+0.74%) |
Apr 14, 2016 | 10.55 | 10.60 | 10.55 | 10.58 | 80,141 | +0.01(+0.06%) |
Apr 13, 2016 | 10.59 | 10.59 | 10.55 | 10.57 | 76,088 | +0.01(+0.12%) |
Apr 12, 2016 | 10.56 | 10.59 | 10.56 | 10.56 | 93,519 | -0.01(-0.12%) |
Apr 11, 2016 | 10.55 | 10.60 | 10.53 | 10.57 | 50,126 | +0.01(+0.06%) |
Apr 08, 2016 | 10.51 | 10.57 | 10.48 | 10.57 | 137,357 | +0.09(+0.87%) |
Apr 07, 2016 | 10.51 | 10.53 | 10.44 | 10.47 | 97,099 | -0.04(-0.36%) |
Apr 06, 2016 | 10.47 | 10.55 | 10.47 | 10.51 | 78,289 | +0.01(+0.12%) |
Apr 05, 2016 | 10.40 | 10.50 | 10.40 | 10.50 | 111,026 | +0.10(+0.93%) |
Apr 04, 2016 | 10.38 | 10.43 | 10.36 | 10.40 | 131,134 | +0.05(+0.50%) |
Apr 01, 2016 | 10.31 | 10.39 | 10.31 | 10.35 | 74,279 | +0.01(+0.12%) |
Mar 31, 2016 | 10.34 | 10.38 | 10.31 | 10.34 | 116,826 | +0.01(+0.06%) |
Mar 30, 2016 | 10.30 | 10.34 | 10.26 | 10.33 | 106,400 | +0.06(+0.57%) |
Mar 29, 2016 | 10.29 | 10.30 | 10.26 | 10.27 | 69,715 | -0.03(-0.25%) |
Mar 28, 2016 | 10.26 | 10.31 | 10.21 | 10.30 | 153,122 | +0.06(+0.63%) |
Mar 24, 2016 | 10.28 | 10.24 | 10.24 | 10.24 | 59,891 | -0.06(-0.63%) |
Mar 23, 2016 | 10.13 | 10.31 | 10.12 | 10.30 | 113,445 | +0.18(+1.79%) |
Mar 22, 2016 | 10.10 | 10.14 | 10.08 | 10.12 | 174,992 | +0.02(+0.19%) |
Mar 21, 2016 | 10.08 | 10.10 | 10.04 | 10.10 | 185,709 | +0.03(+0.32%) |
Mar 18, 2016 | 10.14 | 10.14 | 10.07 | 10.07 | 75,780 | -0.05(-0.45%) |
Mar 17, 2016 | 10.10 | 10.16 | 10.09 | 10.11 | 106,988 | -0.03(-0.25%) |
Mar 16, 2016 | 10.07 | 10.14 | 10.04 | 10.14 | 135,846 | +0.07(+0.71%) |
Mar 15, 2016 | 10.11 | 10.13 | 10.07 | 10.07 | 86,085 | -0.03(-0.26%) |
Mar 14, 2016 | 10.14 | 10.16 | 10.09 | 10.09 | 94,270 | -0.02(-0.19%) |
Mar 11, 2016 | 10.18 | 10.21 | 10.11 | 10.11 | 107,265 | -0.06(-0.57%) |
Mar 10, 2016 | 10.18 | 10.21 | 10.11 | 10.17 | 58,289 | -0.02(-0.19%) |
Mar 09, 2016 | 10.20 | 10.24 | 10.15 | 10.19 | 156,455 | +0.02(+0.20%) |
Mar 08, 2016 | 10.16 | 10.21 | 10.12 | 10.17 | 134,171 | +0.01(+0.13%) |
Mar 07, 2016 | 10.09 | 10.18 | 10.03 | 10.16 | 261,897 | +0.12(+1.15%) |
Mar 04, 2016 | 10.06 | 10.10 | 10.04 | 10.04 | 102,179 | -0.01(-0.06%) |
Mar 03, 2016 | 10.07 | 10.11 | 10.04 | 10.05 | 170,859 | +0.02(+0.19%) |
Mar 02, 2016 | 10.05 | 10.11 | 10.02 | 10.03 | 171,907 | -0.02(-0.19%) |