Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.66 | 11.72 | 11.60 | 11.68 | 1,834,068 | +0.06(+0.50%) |
May 27, 2016 | 11.49 | 11.62 | 11.62 | 11.62 | 1,328,397 | +0.13(+1.14%) |
May 26, 2016 | 11.65 | 11.65 | 11.46 | 11.49 | 1,150,248 | -0.15(-1.32%) |
May 25, 2016 | 11.48 | 11.67 | 11.48 | 11.64 | 1,560,678 | +0.20(+1.72%) |
May 24, 2016 | 11.25 | 11.46 | 11.22 | 11.44 | 1,980,227 | +0.28(+2.49%) |
May 23, 2016 | 11.22 | 11.25 | 11.11 | 11.16 | 1,349,031 | -0.04(-0.39%) |
May 20, 2016 | 11.10 | 11.23 | 11.01 | 11.21 | 2,351,128 | +0.12(+1.05%) |
May 19, 2016 | 11.16 | 11.31 | 10.95 | 11.09 | 2,054,189 | -0.15(-1.36%) |
May 18, 2016 | 10.88 | 11.28 | 10.88 | 11.25 | 2,728,071 | +0.36(+3.29%) |
May 17, 2016 | 10.97 | 11.08 | 10.82 | 10.89 | 2,551,270 | -0.13(-1.19%) |
May 16, 2016 | 10.87 | 11.09 | 10.84 | 11.02 | 1,498,712 | +0.13(+1.21%) |
May 13, 2016 | 11.01 | 11.16 | 10.83 | 10.89 | 1,508,677 | -0.15(-1.32%) |
May 12, 2016 | 11.07 | 11.19 | 10.93 | 11.03 | 1,789,613 | +0.00(+0.00%) |
May 11, 2016 | 11.05 | 11.19 | 11.01 | 11.03 | 2,306,339 | -0.02(-0.20%) |
May 10, 2016 | 10.98 | 11.11 | 10.93 | 11.06 | 1,062,882 | +0.17(+1.54%) |
May 09, 2016 | 10.90 | 10.97 | 10.83 | 10.89 | 1,904,758 | -0.06(-0.53%) |
May 06, 2016 | 10.84 | 11.04 | 10.79 | 10.95 | 1,420,847 | +0.04(+0.33%) |
May 05, 2016 | 11.07 | 11.13 | 10.87 | 10.91 | 2,271,812 | -0.15(-1.39%) |
May 04, 2016 | 11.19 | 11.30 | 10.97 | 11.06 | 2,769,653 | -0.19(-1.69%) |
May 03, 2016 | 11.50 | 11.50 | 11.21 | 11.25 | 1,885,386 | -0.38(-3.26%) |
May 02, 2016 | 11.57 | 11.68 | 11.51 | 11.63 | 1,614,499 | +0.07(+0.63%) |
Apr 29, 2016 | 11.62 | 11.68 | 11.46 | 11.56 | 2,279,629 | -0.07(-0.57%) |
Apr 28, 2016 | 11.70 | 11.81 | 11.60 | 11.62 | 2,735,705 | -0.17(-1.42%) |
Apr 27, 2016 | 11.73 | 11.81 | 11.64 | 11.79 | 2,336,801 | +0.08(+0.69%) |
Apr 26, 2016 | 11.68 | 11.76 | 11.60 | 11.71 | 2,106,459 | +0.10(+0.88%) |
Apr 25, 2016 | 11.62 | 11.69 | 11.44 | 11.61 | 2,593,147 | -0.07(-0.56%) |
Apr 22, 2016 | 11.33 | 11.76 | 11.33 | 11.68 | 4,587,704 | +0.08(+0.69%) |
Apr 21, 2016 | 11.67 | 12.25 | 11.57 | 11.60 | 6,820,030 | -0.61(-5.02%) |
Apr 20, 2016 | 12.16 | 12.25 | 12.01 | 12.21 | 1,629,281 | +0.02(+0.18%) |
Apr 19, 2016 | 12.06 | 12.19 | 12.02 | 12.19 | 1,406,569 | +0.15(+1.27%) |
Apr 18, 2016 | 11.89 | 12.09 | 11.74 | 12.03 | 1,293,470 | +0.05(+0.43%) |
Apr 15, 2016 | 11.93 | 12.01 | 11.70 | 11.98 | 2,202,687 | +0.01(+0.06%) |
Apr 14, 2016 | 11.87 | 12.11 | 11.82 | 11.98 | 2,396,945 | +0.07(+0.55%) |
Apr 13, 2016 | 11.63 | 11.94 | 11.53 | 11.91 | 2,472,694 | +0.39(+3.42%) |
Apr 12, 2016 | 11.35 | 11.53 | 11.25 | 11.52 | 1,312,431 | +0.21(+1.87%) |
Apr 11, 2016 | 11.25 | 11.45 | 11.25 | 11.30 | 1,694,853 | +0.12(+1.04%) |
Apr 08, 2016 | 11.19 | 11.37 | 11.14 | 11.19 | 1,485,102 | +0.09(+0.86%) |
Apr 07, 2016 | 11.34 | 11.36 | 11.02 | 11.09 | 1,970,947 | -0.34(-2.94%) |
Apr 06, 2016 | 11.36 | 11.49 | 11.27 | 11.43 | 2,017,176 | +0.04(+0.32%) |
Apr 05, 2016 | 11.52 | 11.61 | 11.38 | 11.39 | 1,660,506 | -0.21(-1.82%) |
Apr 04, 2016 | 11.62 | 11.70 | 11.55 | 11.60 | 1,935,785 | -0.03(-0.25%) |
Apr 01, 2016 | 11.48 | 11.66 | 11.42 | 11.63 | 1,761,893 | +0.05(+0.44%) |
Mar 31, 2016 | 11.77 | 11.83 | 11.48 | 11.58 | 3,718,853 | -0.19(-1.61%) |
Mar 30, 2016 | 11.73 | 11.94 | 11.61 | 11.77 | 1,827,322 | +0.09(+0.81%) |
Mar 29, 2016 | 11.48 | 11.70 | 11.35 | 11.68 | 3,377,833 | +0.16(+1.39%) |
Mar 28, 2016 | 11.58 | 11.58 | 11.42 | 11.52 | 1,794,277 | -0.02(-0.19%) |
Mar 24, 2016 | 11.50 | 11.54 | 11.54 | 11.54 | 1,795,346 | -0.02(-0.19%) |
Mar 23, 2016 | 11.61 | 11.70 | 11.56 | 11.56 | 2,464,505 | -0.09(-0.81%) |
Mar 22, 2016 | 11.52 | 11.71 | 11.43 | 11.65 | 2,387,059 | +0.04(+0.37%) |
Mar 21, 2016 | 11.36 | 11.67 | 11.26 | 11.61 | 1,475,541 | +0.06(+0.50%) |
Mar 18, 2016 | 11.54 | 11.70 | 11.49 | 11.55 | 6,432,894 | +0.06(+0.57%) |
Mar 17, 2016 | 11.31 | 11.54 | 11.14 | 11.49 | 2,310,388 | +0.17(+1.47%) |
Mar 16, 2016 | 11.44 | 11.51 | 11.21 | 11.32 | 2,246,238 | -0.13(-1.14%) |
Mar 15, 2016 | 11.52 | 11.54 | 11.38 | 11.45 | 2,122,317 | -0.17(-1.49%) |
Mar 14, 2016 | 11.72 | 11.72 | 11.57 | 11.62 | 2,050,374 | -0.10(-0.86%) |
Mar 11, 2016 | 11.62 | 11.75 | 11.56 | 11.72 | 2,276,700 | +0.20(+1.69%) |
Mar 10, 2016 | 11.59 | 11.65 | 11.34 | 11.53 | 4,018,181 | +0.07(+0.57%) |
Mar 09, 2016 | 11.38 | 11.48 | 11.28 | 11.46 | 3,066,502 | +0.17(+1.54%) |
Mar 08, 2016 | 11.57 | 11.62 | 11.29 | 11.29 | 4,017,436 | -0.38(-3.22%) |
Mar 07, 2016 | 11.44 | 11.68 | 11.38 | 11.67 | 2,024,040 | +0.15(+1.32%) |
Mar 04, 2016 | 11.50 | 11.57 | 11.40 | 11.52 | 3,087,800 | +0.07(+0.63%) |
Mar 03, 2016 | 11.46 | 11.57 | 11.28 | 11.44 | 3,271,114 | +0.00(+0.00%) |
Mar 02, 2016 | 11.21 | 11.46 | 11.17 | 11.44 | 3,250,531 | +0.25(+2.20%) |