Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.15 | 11.27 | 11.14 | 11.27 | 1,040,143 | +0.14(+1.26%) |
May 27, 2016 | 11.15 | 11.13 | 11.13 | 11.13 | 588,528 | -0.02(-0.17%) |
May 26, 2016 | 11.14 | 11.20 | 11.11 | 11.15 | 550,486 | +0.01(+0.08%) |
May 25, 2016 | 11.21 | 11.28 | 11.12 | 11.14 | 684,612 | -0.06(-0.50%) |
May 24, 2016 | 11.08 | 11.23 | 11.06 | 11.20 | 1,779,516 | +0.20(+1.78%) |
May 23, 2016 | 11.24 | 11.24 | 10.99 | 11.00 | 1,534,047 | -0.27(-2.40%) |
May 20, 2016 | 11.12 | 11.33 | 11.10 | 11.27 | 510,502 | +0.21(+1.94%) |
May 19, 2016 | 11.15 | 11.24 | 10.98 | 11.06 | 485,719 | -0.14(-1.25%) |
May 18, 2016 | 11.16 | 11.33 | 11.16 | 11.20 | 519,888 | +0.01(+0.08%) |
May 17, 2016 | 11.40 | 11.50 | 11.15 | 11.19 | 944,554 | -0.27(-2.36%) |
May 16, 2016 | 11.36 | 11.53 | 11.26 | 11.46 | 830,792 | +0.15(+1.32%) |
May 13, 2016 | 11.32 | 11.39 | 11.24 | 11.31 | 530,451 | -0.04(-0.33%) |
May 12, 2016 | 11.48 | 11.49 | 11.27 | 11.34 | 656,030 | -0.08(-0.73%) |
May 11, 2016 | 11.51 | 11.59 | 11.42 | 11.43 | 453,778 | -0.14(-1.21%) |
May 10, 2016 | 11.61 | 11.64 | 11.47 | 11.57 | 466,536 | +0.04(+0.32%) |
May 09, 2016 | 11.61 | 11.68 | 11.49 | 11.53 | 664,600 | -0.09(-0.80%) |
May 06, 2016 | 11.40 | 11.65 | 11.33 | 11.62 | 855,523 | +0.18(+1.55%) |
May 05, 2016 | 11.52 | 11.62 | 11.43 | 11.45 | 566,924 | -0.05(-0.41%) |
May 04, 2016 | 11.57 | 11.66 | 11.41 | 11.49 | 824,554 | -0.11(-0.96%) |
May 03, 2016 | 11.90 | 11.90 | 11.47 | 11.61 | 1,180,387 | -0.40(-3.34%) |
May 02, 2016 | 11.95 | 12.04 | 11.87 | 12.01 | 1,050,716 | +0.06(+0.47%) |
Apr 29, 2016 | 12.02 | 12.02 | 11.84 | 11.95 | 447,814 | -0.07(-0.54%) |
Apr 28, 2016 | 12.19 | 12.25 | 12.01 | 12.02 | 412,919 | -0.21(-1.75%) |
Apr 27, 2016 | 12.19 | 12.27 | 12.09 | 12.23 | 414,317 | +0.02(+0.15%) |
Apr 26, 2016 | 12.12 | 12.25 | 12.02 | 12.21 | 727,198 | +0.14(+1.16%) |
Apr 25, 2016 | 12.06 | 12.12 | 11.98 | 12.07 | 587,038 | +0.07(+0.54%) |
Apr 22, 2016 | 11.91 | 12.06 | 11.91 | 12.01 | 623,097 | +0.09(+0.78%) |
Apr 21, 2016 | 11.86 | 12.04 | 11.85 | 11.91 | 427,607 | +0.03(+0.23%) |
Apr 20, 2016 | 11.97 | 12.00 | 11.84 | 11.88 | 448,386 | -0.09(-0.78%) |
Apr 19, 2016 | 12.03 | 12.08 | 11.92 | 11.98 | 464,710 | +0.04(+0.31%) |
Apr 18, 2016 | 11.92 | 12.06 | 11.87 | 11.94 | 576,709 | +0.01(+0.08%) |
Apr 15, 2016 | 11.85 | 11.97 | 11.82 | 11.93 | 477,863 | +0.08(+0.71%) |
Apr 14, 2016 | 11.96 | 11.96 | 11.83 | 11.85 | 465,033 | -0.08(-0.70%) |
Apr 13, 2016 | 11.75 | 11.93 | 11.69 | 11.93 | 568,250 | +0.29(+2.48%) |
Apr 12, 2016 | 11.57 | 11.77 | 11.56 | 11.64 | 432,212 | +0.07(+0.56%) |
Apr 11, 2016 | 11.51 | 11.65 | 11.46 | 11.58 | 613,868 | +0.08(+0.73%) |
Apr 08, 2016 | 11.49 | 11.58 | 11.34 | 11.49 | 605,103 | +0.08(+0.74%) |
Apr 07, 2016 | 11.60 | 11.72 | 11.37 | 11.41 | 773,228 | -0.23(-2.00%) |
Apr 06, 2016 | 11.61 | 11.67 | 11.32 | 11.64 | 916,471 | +0.01(+0.08%) |
Apr 05, 2016 | 11.61 | 11.79 | 11.59 | 11.63 | 661,520 | -0.10(-0.87%) |
Apr 04, 2016 | 11.83 | 11.91 | 11.73 | 11.74 | 421,871 | -0.11(-0.94%) |
Apr 01, 2016 | 11.45 | 11.89 | 11.44 | 11.85 | 759,936 | +0.27(+2.33%) |
Mar 31, 2016 | 11.70 | 11.78 | 11.53 | 11.58 | 865,068 | -0.13(-1.11%) |
Mar 30, 2016 | 11.86 | 11.87 | 11.69 | 11.71 | 724,037 | -0.07(-0.55%) |
Mar 29, 2016 | 11.63 | 11.83 | 11.53 | 11.77 | 905,874 | +0.14(+1.20%) |
Mar 28, 2016 | 11.71 | 11.76 | 11.56 | 11.63 | 607,213 | -0.01(-0.08%) |
Mar 24, 2016 | 11.51 | 11.64 | 11.64 | 11.64 | 687,773 | +0.06(+0.48%) |
Mar 23, 2016 | 11.65 | 11.69 | 11.59 | 11.59 | 553,688 | -0.08(-0.72%) |
Mar 22, 2016 | 11.65 | 11.71 | 11.61 | 11.67 | 421,191 | -0.05(-0.40%) |
Mar 21, 2016 | 11.83 | 11.87 | 11.71 | 11.72 | 330,558 | -0.12(-1.02%) |
Mar 18, 2016 | 11.88 | 12.11 | 11.80 | 11.84 | 1,531,126 | -0.03(-0.24%) |
Mar 17, 2016 | 11.75 | 11.91 | 11.70 | 11.87 | 621,395 | +0.07(+0.55%) |
Mar 16, 2016 | 11.62 | 11.85 | 11.59 | 11.80 | 683,883 | +0.15(+1.28%) |
Mar 15, 2016 | 11.82 | 11.82 | 11.64 | 11.65 | 424,225 | -0.23(-1.95%) |
Mar 14, 2016 | 11.94 | 12.01 | 11.77 | 11.88 | 304,164 | -0.10(-0.85%) |
Mar 11, 2016 | 11.84 | 11.99 | 11.71 | 11.99 | 617,261 | +0.26(+2.22%) |
Mar 10, 2016 | 11.72 | 11.77 | 11.51 | 11.73 | 574,276 | +0.03(+0.24%) |
Mar 09, 2016 | 11.69 | 11.84 | 11.62 | 11.70 | 736,156 | +0.06(+0.56%) |
Mar 08, 2016 | 11.85 | 11.86 | 11.62 | 11.63 | 610,652 | -0.25(-2.11%) |
Mar 07, 2016 | 11.79 | 11.91 | 11.74 | 11.88 | 633,030 | +0.04(+0.31%) |
Mar 04, 2016 | 11.98 | 12.08 | 11.52 | 11.85 | 1,075,642 | -0.14(-1.16%) |
Mar 03, 2016 | 11.86 | 12.03 | 11.85 | 11.99 | 685,654 | +0.13(+1.10%) |
Mar 02, 2016 | 11.82 | 11.88 | 11.72 | 11.86 | 428,383 | +0.03(+0.24%) |