Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.13 | 11.17 | 11.04 | 11.16 | 1,352,978 | +0.04(+0.33%) |
May 27, 2016 | 11.07 | 11.13 | 11.13 | 11.13 | 828,142 | +0.05(+0.49%) |
May 26, 2016 | 11.22 | 11.27 | 11.06 | 11.07 | 753,434 | -0.15(-1.37%) |
May 25, 2016 | 11.08 | 11.28 | 11.08 | 11.23 | 601,827 | +0.17(+1.55%) |
May 24, 2016 | 11.02 | 11.07 | 10.95 | 11.05 | 826,942 | +0.09(+0.83%) |
May 23, 2016 | 11.10 | 11.20 | 10.95 | 10.96 | 706,875 | -0.12(-1.06%) |
May 20, 2016 | 10.85 | 11.14 | 10.70 | 11.08 | 1,057,732 | +0.28(+2.60%) |
May 19, 2016 | 10.81 | 10.88 | 10.81 | 10.80 | 1,223,387 | -0.05(-0.50%) |
May 18, 2016 | 10.88 | 10.95 | 10.64 | 10.85 | 1,807,869 | -0.08(-0.74%) |
May 17, 2016 | 10.96 | 11.15 | 10.93 | 10.94 | 736,554 | -0.08(-0.74%) |
May 16, 2016 | 10.95 | 11.04 | 10.90 | 11.02 | 850,731 | +0.12(+1.08%) |
May 13, 2016 | 11.14 | 11.23 | 10.89 | 10.90 | 887,515 | -0.27(-2.43%) |
May 12, 2016 | 11.45 | 11.47 | 11.13 | 11.17 | 844,594 | -0.25(-2.22%) |
May 11, 2016 | 11.46 | 11.52 | 11.32 | 11.42 | 1,104,986 | -0.13(-1.10%) |
May 10, 2016 | 11.57 | 11.58 | 11.42 | 11.55 | 591,887 | +0.05(+0.39%) |
May 09, 2016 | 11.85 | 11.89 | 11.37 | 11.51 | 802,712 | -0.40(-3.34%) |
May 06, 2016 | 11.52 | 11.92 | 11.23 | 11.90 | 1,559,960 | +0.39(+3.38%) |
May 05, 2016 | 11.55 | 11.55 | 11.42 | 11.52 | 496,791 | +0.04(+0.32%) |
May 04, 2016 | 11.53 | 11.61 | 11.43 | 11.48 | 860,415 | -0.13(-1.09%) |
May 03, 2016 | 11.80 | 11.84 | 11.55 | 11.61 | 730,873 | -0.32(-2.66%) |
May 02, 2016 | 11.74 | 11.99 | 11.70 | 11.92 | 730,601 | +0.20(+1.70%) |
Apr 29, 2016 | 11.79 | 11.84 | 11.54 | 11.72 | 810,656 | -0.10(-0.84%) |
Apr 28, 2016 | 11.84 | 12.04 | 11.77 | 11.82 | 736,529 | -0.11(-0.91%) |
Apr 27, 2016 | 11.99 | 12.11 | 11.84 | 11.93 | 826,799 | -0.07(-0.60%) |
Apr 26, 2016 | 11.83 | 12.06 | 11.78 | 12.00 | 657,288 | +0.17(+1.45%) |
Apr 25, 2016 | 12.01 | 12.03 | 11.78 | 11.83 | 736,318 | -0.20(-1.65%) |
Apr 22, 2016 | 11.93 | 12.09 | 11.93 | 12.03 | 971,985 | +0.08(+0.68%) |
Apr 21, 2016 | 11.75 | 12.08 | 11.75 | 11.95 | 938,461 | +0.22(+1.85%) |
Apr 20, 2016 | 11.74 | 11.87 | 11.72 | 11.73 | 588,077 | -0.01(-0.08%) |
Apr 19, 2016 | 11.69 | 11.86 | 11.60 | 11.74 | 522,978 | +0.05(+0.46%) |
Apr 18, 2016 | 11.79 | 11.84 | 11.65 | 11.69 | 946,225 | -0.16(-1.37%) |
Apr 15, 2016 | 11.91 | 11.93 | 11.76 | 11.85 | 592,172 | -0.07(-0.61%) |
Apr 14, 2016 | 11.89 | 12.05 | 11.89 | 11.92 | 879,715 | +0.08(+0.69%) |
Apr 13, 2016 | 11.73 | 11.85 | 11.70 | 11.84 | 682,614 | +0.16(+1.39%) |
Apr 12, 2016 | 11.54 | 11.74 | 11.53 | 11.68 | 524,504 | +0.17(+1.49%) |
Apr 11, 2016 | 11.56 | 11.67 | 11.51 | 11.51 | 519,579 | -0.05(-0.39%) |
Apr 08, 2016 | 11.84 | 11.84 | 11.51 | 11.55 | 1,716,351 | -0.20(-1.69%) |
Apr 07, 2016 | 11.93 | 11.98 | 11.66 | 11.75 | 1,216,792 | -0.24(-1.96%) |
Apr 06, 2016 | 11.83 | 12.01 | 11.71 | 11.99 | 1,091,374 | +0.18(+1.53%) |
Apr 05, 2016 | 11.81 | 11.93 | 11.77 | 11.80 | 620,061 | -0.14(-1.21%) |
Apr 04, 2016 | 12.22 | 12.22 | 11.94 | 11.95 | 1,012,335 | -0.29(-2.36%) |
Apr 01, 2016 | 11.89 | 12.26 | 11.76 | 12.24 | 637,920 | +0.25(+2.11%) |
Mar 31, 2016 | 11.99 | 12.09 | 11.93 | 11.99 | 617,429 | +0.00(+0.00%) |
Mar 30, 2016 | 12.18 | 12.20 | 11.88 | 11.99 | 1,328,760 | -0.14(-1.12%) |
Mar 29, 2016 | 12.05 | 12.17 | 11.92 | 12.12 | 512,417 | +0.04(+0.30%) |
Mar 28, 2016 | 11.86 | 12.11 | 11.80 | 12.08 | 956,454 | +0.28(+2.38%) |
Mar 24, 2016 | 11.68 | 11.80 | 11.80 | 11.80 | 732,514 | +0.03(+0.23%) |
Mar 23, 2016 | 11.92 | 12.03 | 11.77 | 11.78 | 1,980,502 | -0.16(-1.36%) |
Mar 22, 2016 | 11.69 | 11.96 | 11.69 | 11.94 | 1,082,620 | +0.17(+1.46%) |
Mar 21, 2016 | 11.67 | 11.80 | 11.61 | 11.77 | 570,071 | +0.09(+0.77%) |
Mar 18, 2016 | 11.90 | 12.01 | 11.65 | 11.68 | 1,329,401 | -0.17(-1.45%) |
Mar 17, 2016 | 11.57 | 12.01 | 11.57 | 11.85 | 996,103 | +0.29(+2.50%) |
Mar 16, 2016 | 11.10 | 11.57 | 11.05 | 11.56 | 4,376,319 | +0.44(+3.99%) |
Mar 15, 2016 | 10.90 | 11.14 | 10.82 | 11.12 | 1,446,252 | +0.13(+1.15%) |
Mar 14, 2016 | 11.17 | 11.21 | 10.89 | 10.99 | 902,002 | -0.23(-2.02%) |
Mar 11, 2016 | 10.73 | 11.22 | 10.58 | 11.22 | 829,684 | +0.61(+5.71%) |
Mar 10, 2016 | 10.73 | 10.77 | 10.45 | 10.61 | 876,062 | -0.10(-0.93%) |
Mar 09, 2016 | 10.55 | 10.87 | 10.55 | 10.71 | 1,276,217 | +0.23(+2.16%) |
Mar 08, 2016 | 10.77 | 10.81 | 10.47 | 10.48 | 932,734 | -0.33(-3.01%) |
Mar 07, 2016 | 10.47 | 10.84 | 10.47 | 10.81 | 689,626 | +0.29(+2.75%) |
Mar 04, 2016 | 10.44 | 10.59 | 10.30 | 10.52 | 1,400,879 | +0.13(+1.30%) |
Mar 03, 2016 | 10.38 | 10.40 | 10.24 | 10.39 | 877,911 | +0.01(+0.09%) |
Mar 02, 2016 | 10.19 | 10.39 | 10.18 | 10.38 | 725,064 | +0.15(+1.49%) |