Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.42 | 11.55 | 11.42 | 11.55 | 17,455 | +0.16(+1.40%) |
May 27, 2016 | 11.39 | 11.39 | 11.39 | 0 | +0.08(+0.71%) | |
May 26, 2016 | 11.25 | 11.36 | 11.25 | 11.31 | 21,382 | +0.09(+0.80%) |
May 25, 2016 | 11.25 | 11.27 | 11.13 | 11.22 | 11,458 | +0.09(+0.81%) |
May 24, 2016 | 11.00 | 11.13 | 11.00 | 11.13 | 11,742 | +0.37(+3.44%) |
May 23, 2016 | 10.78 | 10.78 | 10.75 | 10.76 | 25,276 | -0.04(-0.37%) |
May 20, 2016 | 10.59 | 10.84 | 10.59 | 10.80 | 14,948 | +0.01(+0.09%) |
May 19, 2016 | 10.80 | 10.80 | 10.76 | 10.79 | 3,807 | +0.03(+0.28%) |
May 18, 2016 | 10.88 | 10.90 | 10.76 | 10.76 | 12,866 | -0.12(-1.10%) |
May 17, 2016 | 10.98 | 11.03 | 10.88 | 10.88 | 20,240 | -0.06(-0.57%) |
May 16, 2016 | 10.90 | 11.00 | 10.90 | 10.94 | 5,639 | +0.28(+2.65%) |
May 13, 2016 | 10.49 | 10.79 | 10.49 | 10.66 | 19,558 | -0.12(-1.11%) |
May 12, 2016 | 10.87 | 10.88 | 10.75 | 10.78 | 7,455 | +0.07(+0.65%) |
May 11, 2016 | 10.72 | 10.75 | 10.71 | 10.71 | 15,812 | -0.13(-1.20%) |
May 10, 2016 | 10.64 | 10.84 | 10.64 | 10.84 | 15,913 | +0.20(+1.88%) |
May 09, 2016 | 10.55 | 10.79 | 10.55 | 10.64 | 37,582 | -0.31(-2.80%) |
May 06, 2016 | 11.16 | 11.16 | 10.89 | 10.95 | 11,682 | -0.22(-2.01%) |
May 05, 2016 | 11.03 | 11.24 | 11.03 | 11.17 | 18,209 | +0.00(+0.00%) |
May 04, 2016 | 11.34 | 11.35 | 11.16 | 11.17 | 37,436 | -0.30(-2.59%) |
May 03, 2016 | 11.51 | 11.65 | 11.46 | 11.47 | 58,659 | -0.23(-1.99%) |
May 02, 2016 | 11.86 | 11.86 | 11.70 | 11.70 | 39,820 | +0.04(+0.34%) |
Apr 29, 2016 | 11.88 | 11.88 | 11.66 | 11.66 | 41,979 | -0.02(-0.17%) |
Apr 28, 2016 | 11.50 | 11.83 | 11.48 | 11.68 | 71,131 | +0.16(+1.39%) |
Apr 27, 2016 | 11.42 | 11.52 | 11.40 | 11.52 | 13,734 | +0.10(+0.88%) |
Apr 26, 2016 | 11.34 | 11.48 | 11.33 | 11.42 | 35,858 | +0.24(+2.19%) |
Apr 25, 2016 | 11.25 | 11.25 | 11.10 | 11.18 | 4,086 | -0.09(-0.84%) |
Apr 22, 2016 | 11.25 | 11.39 | 11.23 | 11.27 | 12,779 | +0.08(+0.71%) |
Apr 21, 2016 | 11.31 | 11.31 | 11.19 | 11.19 | 5,843 | -0.06(-0.53%) |
Apr 20, 2016 | 11.42 | 11.42 | 11.25 | 11.25 | 14,227 | -0.20(-1.75%) |
Apr 19, 2016 | 11.48 | 11.57 | 11.42 | 11.45 | 32,234 | +0.21(+1.87%) |
Apr 18, 2016 | 11.21 | 11.27 | 11.18 | 11.24 | 48,725 | +0.16(+1.44%) |
Apr 15, 2016 | 11.10 | 11.12 | 10.96 | 11.08 | 5,218 | -0.01(-0.09%) |
Apr 14, 2016 | 10.99 | 11.22 | 10.99 | 11.09 | 4,458 | -0.24(-2.12%) |
Apr 13, 2016 | 11.35 | 11.35 | 11.20 | 11.33 | 21,094 | +0.45(+4.14%) |
Apr 12, 2016 | 10.88 | 10.92 | 10.72 | 10.88 | 50,909 | +0.41(+3.92%) |
Apr 11, 2016 | 10.54 | 10.57 | 10.44 | 10.47 | 6,416 | -0.09(-0.85%) |
Apr 08, 2016 | 10.60 | 10.63 | 10.56 | 10.56 | 1,878 | +0.14(+1.34%) |
Apr 07, 2016 | 10.47 | 10.53 | 10.42 | 10.42 | 10,325 | -0.26(-2.43%) |
Apr 06, 2016 | 10.54 | 10.68 | 10.53 | 10.68 | 6,181 | +0.21(+2.01%) |
Apr 05, 2016 | 10.65 | 10.65 | 10.36 | 10.47 | 46,399 | -0.67(-6.01%) |
Apr 04, 2016 | 11.32 | 11.32 | 11.14 | 11.14 | 5,962 | -0.07(-0.62%) |
Apr 01, 2016 | 10.87 | 11.29 | 10.87 | 11.21 | 6,051 | -0.24(-2.10%) |
Mar 31, 2016 | 11.48 | 11.50 | 11.44 | 11.45 | 6,749 | +0.03(+0.26%) |
Mar 30, 2016 | 11.45 | 11.53 | 11.42 | 11.42 | 16,227 | -0.15(-1.30%) |
Mar 29, 2016 | 11.30 | 11.63 | 11.25 | 11.57 | 45,978 | +0.42(+3.80%) |
Mar 28, 2016 | 11.02 | 11.15 | 10.88 | 11.15 | 16,204 | +0.38(+3.49%) |
Mar 24, 2016 | 10.77 | 10.77 | 10.77 | 0 | -0.13(-1.19%) | |
Mar 23, 2016 | 10.86 | 11.02 | 10.86 | 10.90 | 1,983 | +0.03(+0.28%) |
Mar 22, 2016 | 10.84 | 10.89 | 10.80 | 10.87 | 14,946 | -0.14(-1.27%) |
Mar 21, 2016 | 11.31 | 11.31 | 10.97 | 11.01 | 15,660 | -0.21(-1.87%) |
Mar 18, 2016 | 11.17 | 11.26 | 11.17 | 11.22 | 10,635 | +0.12(+1.08%) |
Mar 17, 2016 | 10.81 | 11.10 | 10.81 | 11.10 | 4,803 | +0.41(+3.86%) |
Mar 16, 2016 | 10.52 | 10.72 | 10.37 | 10.69 | 14,601 | -0.04(-0.40%) |
Mar 15, 2016 | 10.87 | 10.87 | 10.66 | 10.73 | 8,681 | -0.07(-0.65%) |
Mar 14, 2016 | 10.75 | 10.80 | 10.73 | 10.80 | 20,486 | +0.07(+0.65%) |
Mar 11, 2016 | 10.51 | 10.75 | 10.51 | 10.73 | 28,424 | +0.43(+4.12%) |
Mar 10, 2016 | 10.35 | 10.46 | 10.22 | 10.30 | 9,924 | -0.07(-0.66%) |
Mar 09, 2016 | 10.40 | 10.45 | 10.37 | 10.37 | 6,342 | -0.14(-1.30%) |
Mar 08, 2016 | 10.77 | 10.78 | 10.50 | 10.51 | 83,426 | -0.23(-2.14%) |
Mar 07, 2016 | 10.79 | 10.79 | 10.72 | 10.74 | 42,299 | -0.32(-2.88%) |
Mar 04, 2016 | 10.92 | 11.08 | 10.92 | 11.06 | 38,569 | +0.57(+5.41%) |
Mar 03, 2016 | 10.62 | 10.62 | 10.45 | 10.49 | 35,132 | +0.09(+0.87%) |
Mar 02, 2016 | 10.39 | 10.50 | 10.30 | 10.40 | 58,538 | +0.16(+1.51%) |