Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.26 | 12.38 | 12.24 | 12.37 | 150,584 | +0.09(+0.73%) |
May 27, 2016 | 12.09 | 12.28 | 12.28 | 12.28 | 167,564 | +0.15(+1.25%) |
May 26, 2016 | 12.09 | 12.16 | 12.08 | 12.13 | 82,709 | +0.04(+0.30%) |
May 25, 2016 | 12.09 | 12.12 | 12.05 | 12.09 | 120,723 | +0.01(+0.07%) |
May 24, 2016 | 12.01 | 12.12 | 11.95 | 12.08 | 288,431 | +0.08(+0.67%) |
May 23, 2016 | 11.90 | 12.12 | 11.90 | 12.00 | 211,111 | +0.05(+0.45%) |
May 20, 2016 | 11.62 | 11.95 | 11.55 | 11.95 | 221,462 | +0.40(+3.49%) |
May 19, 2016 | 11.61 | 11.71 | 11.44 | 11.55 | 77,476 | -0.10(-0.85%) |
May 18, 2016 | 11.52 | 11.77 | 11.48 | 11.64 | 105,610 | +0.13(+1.09%) |
May 17, 2016 | 11.65 | 11.74 | 11.47 | 11.52 | 178,152 | -0.15(-1.30%) |
May 16, 2016 | 11.47 | 11.71 | 11.47 | 11.67 | 116,743 | +0.22(+1.96%) |
May 13, 2016 | 11.56 | 11.62 | 11.44 | 11.45 | 144,617 | -0.13(-1.08%) |
May 12, 2016 | 11.69 | 11.73 | 11.51 | 11.57 | 114,469 | -0.11(-0.92%) |
May 11, 2016 | 11.65 | 11.73 | 11.61 | 11.68 | 153,213 | +0.00(+0.00%) |
May 10, 2016 | 11.52 | 11.70 | 11.52 | 11.68 | 155,140 | +0.19(+1.64%) |
May 09, 2016 | 11.58 | 11.64 | 11.42 | 11.49 | 137,339 | -0.09(-0.77%) |
May 06, 2016 | 11.44 | 11.59 | 11.37 | 11.58 | 152,959 | +0.10(+0.86%) |
May 05, 2016 | 11.56 | 11.65 | 11.48 | 11.48 | 180,190 | -0.07(-0.62%) |
May 04, 2016 | 11.73 | 11.85 | 11.53 | 11.56 | 233,064 | -0.19(-1.60%) |
May 03, 2016 | 11.75 | 11.80 | 11.62 | 11.74 | 187,065 | -0.05(-0.46%) |
May 02, 2016 | 11.83 | 11.96 | 11.73 | 11.80 | 328,293 | -0.04(-0.38%) |
Apr 29, 2016 | 11.87 | 11.90 | 11.76 | 11.84 | 237,936 | -0.05(-0.45%) |
Apr 28, 2016 | 11.91 | 12.26 | 11.82 | 11.90 | 343,786 | +0.03(+0.23%) |
Apr 27, 2016 | 11.76 | 12.00 | 11.69 | 11.87 | 277,311 | +0.02(+0.15%) |
Apr 26, 2016 | 11.85 | 11.87 | 11.56 | 11.85 | 281,188 | +0.77(+6.95%) |
Apr 25, 2016 | 11.18 | 11.18 | 11.00 | 11.08 | 115,473 | -0.09(-0.80%) |
Apr 22, 2016 | 11.16 | 11.28 | 11.05 | 11.17 | 125,104 | +0.04(+0.40%) |
Apr 21, 2016 | 11.16 | 11.20 | 11.05 | 11.13 | 104,077 | -0.04(-0.40%) |
Apr 20, 2016 | 11.20 | 11.21 | 11.13 | 11.17 | 88,567 | -0.03(-0.24%) |
Apr 19, 2016 | 11.30 | 11.38 | 11.19 | 11.20 | 146,715 | +0.00(+0.00%) |
Apr 18, 2016 | 11.27 | 11.30 | 11.17 | 11.20 | 177,568 | -0.07(-0.64%) |
Apr 15, 2016 | 11.20 | 11.27 | 11.16 | 11.27 | 178,526 | +0.04(+0.40%) |
Apr 14, 2016 | 11.22 | 11.30 | 11.15 | 11.22 | 159,798 | -0.13(-1.18%) |
Apr 13, 2016 | 11.07 | 11.36 | 11.07 | 11.36 | 212,421 | +0.36(+3.26%) |
Apr 12, 2016 | 10.92 | 11.02 | 10.89 | 11.00 | 230,091 | +0.08(+0.74%) |
Apr 11, 2016 | 10.79 | 10.99 | 10.78 | 10.92 | 243,627 | +0.18(+1.67%) |
Apr 08, 2016 | 10.70 | 10.83 | 10.68 | 10.74 | 225,059 | +0.15(+1.44%) |
Apr 07, 2016 | 10.61 | 10.65 | 10.54 | 10.59 | 594,355 | -0.08(-0.76%) |
Apr 06, 2016 | 10.78 | 10.78 | 10.55 | 10.67 | 298,417 | -0.15(-1.41%) |
Apr 05, 2016 | 10.83 | 10.87 | 10.73 | 10.82 | 267,273 | -0.09(-0.82%) |
Apr 04, 2016 | 11.15 | 11.15 | 10.91 | 10.91 | 137,148 | -0.24(-2.17%) |
Apr 01, 2016 | 11.18 | 11.18 | 11.04 | 11.15 | 156,124 | -0.11(-0.95%) |
Mar 31, 2016 | 11.22 | 11.26 | 11.14 | 11.26 | 175,253 | +0.04(+0.40%) |
Mar 30, 2016 | 11.17 | 11.29 | 11.15 | 11.22 | 171,922 | +0.08(+0.72%) |
Mar 29, 2016 | 10.91 | 11.15 | 10.84 | 11.13 | 206,609 | +0.22(+2.05%) |
Mar 28, 2016 | 10.99 | 11.02 | 10.88 | 10.91 | 121,865 | -0.07(-0.65%) |
Mar 24, 2016 | 10.86 | 10.98 | 10.98 | 10.98 | 137,869 | +0.07(+0.66%) |
Mar 23, 2016 | 11.15 | 11.15 | 10.90 | 10.91 | 140,338 | -0.26(-2.33%) |
Mar 22, 2016 | 11.17 | 11.27 | 11.12 | 11.17 | 113,148 | -0.05(-0.48%) |
Mar 21, 2016 | 11.29 | 11.30 | 11.14 | 11.22 | 132,722 | -0.09(-0.79%) |
Mar 18, 2016 | 11.30 | 11.36 | 11.24 | 11.31 | 472,808 | +0.06(+0.56%) |
Mar 17, 2016 | 10.97 | 11.28 | 10.96 | 11.25 | 170,304 | +0.25(+2.28%) |
Mar 16, 2016 | 10.96 | 11.04 | 10.93 | 11.00 | 155,890 | -0.01(-0.08%) |
Mar 15, 2016 | 11.08 | 11.13 | 10.96 | 11.01 | 293,296 | -0.12(-1.05%) |
Mar 14, 2016 | 11.10 | 11.13 | 11.00 | 11.13 | 259,229 | +0.07(+0.65%) |
Mar 11, 2016 | 10.95 | 11.05 | 10.87 | 11.05 | 237,960 | +0.19(+1.73%) |
Mar 10, 2016 | 10.87 | 10.98 | 10.73 | 10.87 | 178,442 | +0.05(+0.50%) |
Mar 09, 2016 | 10.85 | 10.93 | 10.79 | 10.81 | 149,954 | -0.03(-0.25%) |
Mar 08, 2016 | 10.87 | 11.04 | 10.78 | 10.84 | 306,404 | -0.05(-0.49%) |
Mar 07, 2016 | 10.65 | 10.89 | 10.64 | 10.89 | 399,044 | +0.22(+2.10%) |
Mar 04, 2016 | 10.63 | 10.66 | 10.61 | 10.67 | 494,238 | +0.01(+0.08%) |
Mar 03, 2016 | 10.50 | 10.66 | 10.45 | 10.66 | 321,346 | +0.16(+1.54%) |
Mar 02, 2016 | 10.54 | 10.55 | 10.45 | 10.50 | 220,183 | -0.04(-0.34%) |