Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.18 | 11.30 | 11.17 | 11.30 | 1,037,543 | +0.14(+1.26%) |
May 27, 2016 | 11.18 | 11.16 | 11.16 | 11.16 | 587,057 | -0.02(-0.17%) |
May 26, 2016 | 11.17 | 11.23 | 11.14 | 11.18 | 549,110 | +0.01(+0.08%) |
May 25, 2016 | 11.24 | 11.31 | 11.15 | 11.17 | 682,901 | -0.06(-0.50%) |
May 24, 2016 | 11.11 | 11.26 | 11.08 | 11.22 | 1,775,069 | +0.20(+1.78%) |
May 23, 2016 | 11.27 | 11.27 | 11.02 | 11.03 | 1,530,213 | -0.27(-2.40%) |
May 20, 2016 | 11.15 | 11.35 | 11.13 | 11.30 | 509,227 | +0.21(+1.94%) |
May 19, 2016 | 11.18 | 11.27 | 11.01 | 11.08 | 484,505 | -0.14(-1.25%) |
May 18, 2016 | 11.19 | 11.35 | 11.19 | 11.22 | 518,589 | +0.01(+0.08%) |
May 17, 2016 | 11.43 | 11.53 | 11.18 | 11.21 | 942,193 | -0.27(-2.36%) |
May 16, 2016 | 11.39 | 11.55 | 11.29 | 11.48 | 828,716 | +0.15(+1.32%) |
May 13, 2016 | 11.34 | 11.42 | 11.27 | 11.34 | 529,125 | -0.04(-0.33%) |
May 12, 2016 | 11.51 | 11.52 | 11.30 | 11.37 | 654,390 | -0.08(-0.73%) |
May 11, 2016 | 11.54 | 11.62 | 11.45 | 11.46 | 452,644 | -0.14(-1.21%) |
May 10, 2016 | 11.63 | 11.67 | 11.49 | 11.60 | 465,370 | +0.04(+0.32%) |
May 09, 2016 | 11.63 | 11.71 | 11.52 | 11.56 | 662,939 | -0.09(-0.80%) |
May 06, 2016 | 11.43 | 11.68 | 11.35 | 11.65 | 853,385 | +0.18(+1.55%) |
May 05, 2016 | 11.55 | 11.65 | 11.46 | 11.48 | 565,508 | -0.05(-0.41%) |
May 04, 2016 | 11.60 | 11.69 | 11.44 | 11.52 | 822,494 | -0.11(-0.96%) |
May 03, 2016 | 11.93 | 11.93 | 11.49 | 11.63 | 1,177,437 | -0.40(-3.34%) |
May 02, 2016 | 11.98 | 12.07 | 11.90 | 12.04 | 1,048,090 | +0.06(+0.47%) |
Apr 29, 2016 | 12.05 | 12.05 | 11.87 | 11.98 | 446,695 | -0.07(-0.54%) |
Apr 28, 2016 | 12.22 | 12.28 | 12.04 | 12.05 | 411,887 | -0.21(-1.75%) |
Apr 27, 2016 | 12.22 | 12.30 | 12.12 | 12.26 | 413,281 | +0.02(+0.15%) |
Apr 26, 2016 | 12.15 | 12.28 | 12.05 | 12.24 | 725,381 | +0.14(+1.16%) |
Apr 25, 2016 | 12.09 | 12.15 | 12.01 | 12.10 | 585,571 | +0.07(+0.54%) |
Apr 22, 2016 | 11.94 | 12.09 | 11.94 | 12.04 | 621,540 | +0.09(+0.78%) |
Apr 21, 2016 | 11.89 | 12.07 | 11.88 | 11.94 | 426,539 | +0.03(+0.24%) |
Apr 20, 2016 | 12.00 | 12.03 | 11.87 | 11.91 | 447,266 | -0.09(-0.78%) |
Apr 19, 2016 | 12.06 | 12.11 | 11.95 | 12.01 | 463,548 | +0.04(+0.31%) |
Apr 18, 2016 | 11.95 | 12.09 | 11.90 | 11.97 | 575,268 | +0.01(+0.08%) |
Apr 15, 2016 | 11.88 | 12.00 | 11.85 | 11.96 | 476,669 | +0.08(+0.71%) |
Apr 14, 2016 | 11.99 | 11.99 | 11.86 | 11.88 | 463,870 | -0.08(-0.70%) |
Apr 13, 2016 | 11.77 | 11.96 | 11.72 | 11.96 | 566,830 | +0.29(+2.48%) |
Apr 12, 2016 | 11.60 | 11.80 | 11.59 | 11.67 | 431,132 | +0.07(+0.56%) |
Apr 11, 2016 | 11.54 | 11.68 | 11.49 | 11.61 | 612,334 | +0.08(+0.73%) |
Apr 08, 2016 | 11.52 | 11.61 | 11.36 | 11.52 | 603,590 | +0.08(+0.74%) |
Apr 07, 2016 | 11.63 | 11.75 | 11.40 | 11.44 | 771,296 | -0.23(-2.00%) |
Apr 06, 2016 | 11.63 | 11.70 | 11.34 | 11.67 | 914,181 | +0.01(+0.08%) |
Apr 05, 2016 | 11.64 | 11.82 | 11.62 | 11.66 | 659,867 | -0.10(-0.87%) |
Apr 04, 2016 | 11.86 | 11.94 | 11.76 | 11.77 | 420,817 | -0.11(-0.94%) |
Apr 01, 2016 | 11.48 | 11.92 | 11.47 | 11.88 | 758,037 | +0.27(+2.33%) |
Mar 31, 2016 | 11.73 | 11.81 | 11.56 | 11.61 | 862,906 | -0.13(-1.11%) |
Mar 30, 2016 | 11.89 | 11.90 | 11.72 | 11.74 | 722,228 | -0.07(-0.55%) |
Mar 29, 2016 | 11.66 | 11.86 | 11.56 | 11.80 | 903,610 | +0.14(+1.20%) |
Mar 28, 2016 | 11.74 | 11.79 | 11.59 | 11.66 | 605,695 | -0.01(-0.08%) |
Mar 24, 2016 | 11.54 | 11.67 | 11.67 | 11.67 | 686,054 | +0.06(+0.48%) |
Mar 23, 2016 | 11.68 | 11.72 | 11.62 | 11.62 | 552,304 | -0.08(-0.72%) |
Mar 22, 2016 | 11.68 | 11.74 | 11.64 | 11.70 | 420,138 | -0.05(-0.40%) |
Mar 21, 2016 | 11.86 | 11.90 | 11.74 | 11.75 | 329,732 | -0.12(-1.02%) |
Mar 18, 2016 | 11.91 | 12.14 | 11.83 | 11.87 | 1,527,300 | -0.03(-0.23%) |
Mar 17, 2016 | 11.78 | 11.94 | 11.73 | 11.90 | 619,842 | +0.07(+0.55%) |
Mar 16, 2016 | 11.65 | 11.88 | 11.62 | 11.83 | 682,174 | +0.15(+1.28%) |
Mar 15, 2016 | 11.85 | 11.85 | 11.67 | 11.68 | 423,164 | -0.23(-1.95%) |
Mar 14, 2016 | 11.97 | 12.04 | 11.80 | 11.91 | 303,404 | -0.10(-0.85%) |
Mar 11, 2016 | 11.87 | 12.02 | 11.74 | 12.02 | 615,718 | +0.26(+2.22%) |
Mar 10, 2016 | 11.75 | 11.80 | 11.54 | 11.76 | 572,840 | +0.03(+0.24%) |
Mar 09, 2016 | 11.72 | 11.87 | 11.65 | 11.73 | 734,316 | +0.07(+0.56%) |
Mar 08, 2016 | 11.88 | 11.89 | 11.65 | 11.66 | 609,126 | -0.25(-2.11%) |
Mar 07, 2016 | 11.82 | 11.94 | 11.77 | 11.91 | 631,448 | +0.04(+0.31%) |
Mar 04, 2016 | 12.01 | 12.11 | 11.55 | 11.88 | 1,072,954 | -0.14(-1.16%) |
Mar 03, 2016 | 11.89 | 12.06 | 11.88 | 12.02 | 683,940 | +0.13(+1.10%) |
Mar 02, 2016 | 11.85 | 11.91 | 11.75 | 11.89 | 427,312 | +0.03(+0.24%) |