Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.49 | 11.59 | 11.45 | 11.56 | 1,033,563 | +0.03(+0.28%) |
May 27, 2016 | 11.54 | 11.53 | 11.53 | 11.53 | 661,519 | -0.02(-0.14%) |
May 26, 2016 | 11.40 | 11.54 | 11.38 | 11.54 | 547,395 | +0.13(+1.12%) |
May 25, 2016 | 11.35 | 11.41 | 11.29 | 11.41 | 692,444 | +0.10(+0.85%) |
May 24, 2016 | 11.29 | 11.37 | 11.29 | 11.32 | 561,812 | +0.03(+0.28%) |
May 23, 2016 | 11.27 | 11.32 | 11.22 | 11.29 | 534,358 | +0.05(+0.43%) |
May 20, 2016 | 11.20 | 11.27 | 11.17 | 11.24 | 746,295 | +0.06(+0.57%) |
May 19, 2016 | 11.08 | 11.19 | 11.03 | 11.17 | 646,684 | +0.00(+0.00%) |
May 18, 2016 | 11.30 | 11.33 | 11.06 | 11.17 | 1,340,854 | -0.13(-1.14%) |
May 17, 2016 | 11.37 | 11.42 | 11.22 | 11.30 | 1,362,250 | -0.10(-0.84%) |
May 16, 2016 | 11.33 | 11.46 | 11.33 | 11.40 | 959,321 | +0.06(+0.57%) |
May 13, 2016 | 11.41 | 11.43 | 11.30 | 11.33 | 1,289,315 | -0.08(-0.70%) |
May 12, 2016 | 11.46 | 11.51 | 11.38 | 11.41 | 2,092,487 | -0.05(-0.42%) |
May 11, 2016 | 11.35 | 11.52 | 11.33 | 11.46 | 1,546,150 | +0.05(+0.42%) |
May 10, 2016 | 11.48 | 11.49 | 11.35 | 11.41 | 2,614,658 | -0.06(-0.56%) |
May 09, 2016 | 11.35 | 11.51 | 11.35 | 11.48 | 1,157,621 | +0.13(+1.13%) |
May 06, 2016 | 11.17 | 11.35 | 11.16 | 11.35 | 987,718 | +0.19(+1.72%) |
May 05, 2016 | 11.01 | 11.19 | 10.98 | 11.16 | 1,119,609 | +0.13(+1.16%) |
May 04, 2016 | 10.95 | 11.08 | 10.72 | 11.03 | 1,769,276 | +0.14(+1.33%) |
May 03, 2016 | 11.04 | 11.06 | 10.85 | 10.88 | 925,523 | -0.19(-1.74%) |
May 02, 2016 | 11.09 | 11.14 | 11.00 | 11.08 | 1,054,754 | +0.00(+0.00%) |
Apr 29, 2016 | 11.04 | 11.11 | 10.90 | 11.08 | 1,226,785 | +0.03(+0.29%) |
Apr 28, 2016 | 11.06 | 11.08 | 10.95 | 11.04 | 697,275 | -0.02(-0.14%) |
Apr 27, 2016 | 10.87 | 11.06 | 10.85 | 11.06 | 3,719,988 | +0.18(+1.62%) |
Apr 26, 2016 | 10.93 | 10.97 | 10.85 | 10.88 | 615,820 | -0.03(-0.29%) |
Apr 25, 2016 | 10.79 | 10.92 | 10.76 | 10.92 | 472,076 | +0.13(+1.19%) |
Apr 22, 2016 | 10.77 | 10.82 | 10.74 | 10.79 | 578,582 | +0.03(+0.30%) |
Apr 21, 2016 | 10.93 | 10.94 | 10.74 | 10.76 | 876,662 | -0.21(-1.90%) |
Apr 20, 2016 | 10.90 | 11.01 | 10.87 | 10.96 | 635,975 | +0.08(+0.74%) |
Apr 19, 2016 | 10.85 | 10.96 | 10.80 | 10.88 | 942,629 | +0.08(+0.74%) |
Apr 18, 2016 | 10.87 | 10.89 | 10.79 | 10.80 | 919,728 | -0.06(-0.59%) |
Apr 15, 2016 | 10.85 | 10.95 | 10.85 | 10.87 | 769,327 | +0.02(+0.15%) |
Apr 14, 2016 | 10.96 | 11.03 | 10.85 | 10.85 | 1,355,593 | -0.11(-1.02%) |
Apr 13, 2016 | 10.98 | 11.01 | 10.93 | 10.96 | 999,419 | -0.02(-0.15%) |
Apr 12, 2016 | 11.04 | 11.08 | 10.93 | 10.98 | 1,017,844 | -0.08(-0.72%) |
Apr 11, 2016 | 10.95 | 11.09 | 10.95 | 11.06 | 1,141,908 | +0.06(+0.58%) |
Apr 08, 2016 | 10.98 | 11.02 | 10.93 | 11.00 | 712,456 | +0.06(+0.59%) |
Apr 07, 2016 | 10.90 | 10.96 | 10.87 | 10.93 | 1,143,314 | +0.00(+0.00%) |
Apr 06, 2016 | 10.92 | 10.98 | 10.88 | 10.93 | 647,108 | +0.00(+0.00%) |
Apr 05, 2016 | 10.93 | 10.95 | 10.85 | 10.93 | 1,015,128 | -0.02(-0.15%) |
Apr 04, 2016 | 10.98 | 10.99 | 10.88 | 10.95 | 962,249 | -0.02(-0.15%) |
Apr 01, 2016 | 10.93 | 11.00 | 10.85 | 10.96 | 878,595 | -0.02(-0.15%) |
Mar 31, 2016 | 10.79 | 10.98 | 10.77 | 10.98 | 874,958 | +0.18(+1.63%) |
Mar 30, 2016 | 10.80 | 10.90 | 10.74 | 10.80 | 871,622 | +0.05(+0.45%) |
Mar 29, 2016 | 10.61 | 10.77 | 10.53 | 10.76 | 784,898 | +0.16(+1.51%) |
Mar 28, 2016 | 10.66 | 10.71 | 10.55 | 10.60 | 757,546 | -0.06(-0.60%) |
Mar 24, 2016 | 10.55 | 10.66 | 10.66 | 10.66 | 921,785 | +0.10(+0.91%) |
Mar 23, 2016 | 10.80 | 10.90 | 10.56 | 10.56 | 2,417,276 | -0.24(-2.23%) |
Mar 22, 2016 | 10.76 | 10.87 | 10.71 | 10.80 | 1,432,502 | +0.05(+0.43%) |
Mar 21, 2016 | 10.70 | 10.79 | 10.70 | 10.76 | 995,705 | +0.06(+0.58%) |
Mar 18, 2016 | 10.76 | 10.79 | 10.66 | 10.70 | 1,575,511 | -0.03(-0.29%) |
Mar 17, 2016 | 10.62 | 10.77 | 10.58 | 10.73 | 942,576 | +0.12(+1.17%) |
Mar 16, 2016 | 10.55 | 10.66 | 10.46 | 10.60 | 1,067,927 | +0.05(+0.44%) |
Mar 15, 2016 | 10.70 | 10.70 | 10.49 | 10.55 | 956,937 | -0.14(-1.31%) |
Mar 14, 2016 | 10.68 | 10.77 | 10.54 | 10.70 | 1,140,473 | +0.02(+0.15%) |
Mar 11, 2016 | 10.68 | 10.74 | 10.63 | 10.68 | 1,052,388 | +0.08(+0.73%) |
Mar 10, 2016 | 10.63 | 10.68 | 10.44 | 10.60 | 1,081,703 | +0.02(+0.15%) |
Mar 09, 2016 | 10.62 | 10.69 | 10.51 | 10.59 | 1,767,894 | -0.02(-0.15%) |
Mar 08, 2016 | 10.76 | 10.77 | 10.59 | 10.60 | 1,492,318 | -0.14(-1.30%) |
Mar 07, 2016 | 10.70 | 10.82 | 10.70 | 10.74 | 1,927,632 | +0.03(+0.29%) |
Mar 04, 2016 | 10.65 | 10.74 | 10.60 | 10.71 | 1,779,171 | +0.09(+0.88%) |
Mar 03, 2016 | 10.60 | 10.69 | 10.57 | 10.62 | 2,622,948 | +0.05(+0.44%) |
Mar 02, 2016 | 10.60 | 10.60 | 10.48 | 10.57 | 1,537,752 | -0.03(-0.29%) |