Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.23 | 11.23 | 10.98 | 11.07 | 44,517 | -0.17(-1.47%) |
May 27, 2016 | 11.25 | 11.24 | 11.24 | 11.24 | 18,889 | -0.01(-0.07%) |
May 26, 2016 | 10.93 | 11.29 | 10.90 | 11.25 | 44,337 | +0.36(+3.26%) |
May 25, 2016 | 11.17 | 11.24 | 10.84 | 10.89 | 69,140 | -0.29(-2.58%) |
May 24, 2016 | 10.92 | 11.20 | 10.92 | 11.18 | 77,878 | +0.31(+2.81%) |
May 23, 2016 | 10.97 | 11.07 | 10.86 | 10.88 | 50,837 | -0.12(-1.13%) |
May 20, 2016 | 11.15 | 11.15 | 10.94 | 11.00 | 52,154 | -0.12(-1.11%) |
May 19, 2016 | 11.43 | 11.43 | 10.99 | 11.12 | 83,851 | -0.28(-2.46%) |
May 18, 2016 | 11.33 | 11.59 | 11.11 | 11.40 | 71,261 | -0.02(-0.14%) |
May 17, 2016 | 11.76 | 11.89 | 11.31 | 11.42 | 100,949 | -0.43(-3.62%) |
May 16, 2016 | 11.69 | 11.93 | 11.50 | 11.85 | 86,025 | +0.10(+0.84%) |
May 13, 2016 | 11.57 | 11.81 | 11.53 | 11.75 | 76,639 | +0.12(+1.06%) |
May 12, 2016 | 11.71 | 11.78 | 11.45 | 11.63 | 97,934 | -0.10(-0.85%) |
May 11, 2016 | 11.87 | 12.05 | 11.16 | 11.73 | 181,585 | -0.35(-2.87%) |
May 10, 2016 | 11.88 | 12.13 | 11.83 | 12.07 | 96,961 | +0.14(+1.18%) |
May 09, 2016 | 12.07 | 12.07 | 11.83 | 11.93 | 90,429 | -0.07(-0.55%) |
May 06, 2016 | 11.78 | 12.13 | 11.60 | 12.00 | 108,054 | +0.28(+2.40%) |
May 05, 2016 | 11.97 | 12.10 | 11.68 | 11.72 | 121,862 | -0.19(-1.60%) |
May 04, 2016 | 11.47 | 12.06 | 11.37 | 11.91 | 194,053 | +0.40(+3.52%) |
May 03, 2016 | 11.61 | 11.64 | 11.29 | 11.50 | 81,764 | -0.13(-1.14%) |
May 02, 2016 | 11.50 | 11.67 | 11.36 | 11.64 | 124,979 | +0.17(+1.44%) |
Apr 29, 2016 | 11.32 | 11.47 | 11.22 | 11.47 | 106,211 | +0.20(+1.76%) |
Apr 28, 2016 | 11.08 | 11.38 | 10.78 | 11.27 | 102,519 | +0.02(+0.22%) |
Apr 27, 2016 | 11.30 | 11.46 | 11.17 | 11.25 | 68,617 | -0.05(-0.44%) |
Apr 26, 2016 | 10.85 | 11.37 | 10.82 | 11.30 | 166,114 | +0.44(+4.03%) |
Apr 25, 2016 | 10.90 | 10.90 | 10.74 | 10.86 | 60,566 | +0.02(+0.23%) |
Apr 22, 2016 | 10.65 | 10.88 | 10.65 | 10.84 | 116,134 | +0.17(+1.55%) |
Apr 21, 2016 | 10.84 | 10.84 | 10.59 | 10.67 | 83,716 | -0.21(-1.90%) |
Apr 20, 2016 | 10.88 | 11.13 | 10.75 | 10.88 | 149,309 | -0.03(-0.30%) |
Apr 19, 2016 | 10.74 | 10.92 | 10.67 | 10.91 | 83,809 | +0.19(+1.77%) |
Apr 18, 2016 | 10.47 | 10.74 | 10.38 | 10.72 | 86,969 | +0.31(+2.93%) |
Apr 15, 2016 | 10.41 | 10.53 | 10.37 | 10.41 | 58,471 | +0.03(+0.32%) |
Apr 14, 2016 | 10.31 | 10.50 | 10.29 | 10.38 | 62,883 | +0.11(+1.04%) |
Apr 13, 2016 | 10.23 | 10.30 | 10.05 | 10.27 | 52,014 | +0.07(+0.73%) |
Apr 12, 2016 | 10.06 | 10.22 | 9.935 | 10.20 | 76,304 | +0.15(+1.48%) |
Apr 11, 2016 | 10.08 | 10.16 | 10.01 | 10.05 | 29,150 | +0.06(+0.58%) |
Apr 08, 2016 | 10.04 | 10.08 | 9.927 | 9.993 | 35,051 | +0.03(+0.33%) |
Apr 07, 2016 | 9.852 | 9.993 | 9.852 | 9.960 | 51,263 | +0.01(+0.08%) |
Apr 06, 2016 | 9.828 | 9.951 | 9.770 | 9.951 | 87,419 | +0.08(+0.84%) |
Apr 05, 2016 | 9.993 | 9.993 | 9.828 | 9.869 | 68,666 | -0.14(-1.40%) |
Apr 04, 2016 | 10.10 | 10.15 | 9.943 | 10.01 | 111,855 | -0.13(-1.30%) |
Apr 01, 2016 | 10.03 | 10.27 | 9.917 | 10.14 | 68,714 | +0.09(+0.90%) |
Mar 31, 2016 | 9.943 | 10.12 | 9.836 | 10.05 | 78,703 | +0.08(+0.83%) |
Mar 30, 2016 | 9.993 | 10.06 | 9.861 | 9.968 | 70,541 | +0.06(+0.63%) |
Mar 29, 2016 | 9.479 | 9.922 | 9.414 | 9.906 | 151,032 | +0.47(+4.96%) |
Mar 28, 2016 | 9.463 | 9.626 | 9.397 | 9.438 | 82,574 | +0.05(+0.52%) |
Mar 24, 2016 | 9.258 | 9.389 | 9.389 | 9.389 | 114,290 | +0.15(+1.60%) |
Mar 23, 2016 | 9.364 | 9.397 | 9.241 | 9.241 | 51,872 | -0.17(-1.83%) |
Mar 22, 2016 | 9.422 | 9.483 | 9.291 | 9.414 | 54,219 | +0.00(+0.00%) |
Mar 21, 2016 | 9.808 | 9.808 | 9.397 | 9.414 | 70,651 | -0.32(-3.29%) |
Mar 18, 2016 | 9.881 | 9.931 | 9.677 | 9.734 | 128,381 | -0.11(-1.08%) |
Mar 17, 2016 | 9.463 | 9.849 | 9.405 | 9.840 | 83,147 | +0.40(+4.26%) |
Mar 16, 2016 | 9.315 | 9.438 | 9.208 | 9.438 | 84,976 | +0.22(+2.40%) |
Mar 15, 2016 | 9.126 | 9.340 | 9.126 | 9.217 | 54,563 | +0.01(+0.09%) |
Mar 14, 2016 | 9.225 | 9.233 | 9.061 | 9.208 | 50,987 | -0.02(-0.18%) |
Mar 11, 2016 | 9.200 | 9.233 | 9.061 | 9.225 | 61,123 | +0.10(+1.08%) |
Mar 10, 2016 | 9.274 | 9.299 | 9.053 | 9.126 | 59,878 | -0.11(-1.16%) |
Mar 09, 2016 | 9.151 | 9.356 | 9.151 | 9.233 | 55,067 | +0.09(+0.99%) |
Mar 08, 2016 | 9.397 | 9.471 | 9.143 | 9.143 | 123,128 | -0.29(-3.05%) |
Mar 07, 2016 | 9.315 | 9.438 | 9.306 | 9.430 | 112,166 | +0.03(+0.35%) |
Mar 04, 2016 | 9.241 | 9.430 | 9.193 | 9.397 | 68,619 | +0.12(+1.33%) |
Mar 03, 2016 | 9.241 | 9.307 | 9.192 | 9.274 | 93,819 | +0.00(+0.00%) |
Mar 02, 2016 | 9.020 | 9.274 | 8.921 | 9.274 | 94,056 | +0.28(+3.10%) |