Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.89 | 10.97 | 10.75 | 10.81 | 3,023,561 | -0.02(-0.16%) |
May 27, 2016 | 10.78 | 10.83 | 10.83 | 10.83 | 2,513,801 | +0.07(+0.65%) |
May 26, 2016 | 10.75 | 10.85 | 10.70 | 10.76 | 2,389,173 | +0.03(+0.24%) |
May 25, 2016 | 10.64 | 10.77 | 10.64 | 10.73 | 2,247,519 | +0.10(+0.90%) |
May 24, 2016 | 10.58 | 10.78 | 10.56 | 10.64 | 2,620,320 | +0.07(+0.66%) |
May 23, 2016 | 10.52 | 10.59 | 10.41 | 10.57 | 2,044,037 | +0.05(+0.50%) |
May 20, 2016 | 10.42 | 10.61 | 10.41 | 10.51 | 1,852,026 | +0.13(+1.26%) |
May 19, 2016 | 10.46 | 10.60 | 10.29 | 10.38 | 1,870,051 | -0.17(-1.63%) |
May 18, 2016 | 10.19 | 10.61 | 10.16 | 10.56 | 1,938,113 | +0.32(+3.15%) |
May 17, 2016 | 10.42 | 10.59 | 10.21 | 10.23 | 2,621,136 | -0.15(-1.43%) |
May 16, 2016 | 10.33 | 10.46 | 10.29 | 10.38 | 2,157,320 | +0.10(+0.93%) |
May 13, 2016 | 10.47 | 10.59 | 10.22 | 10.29 | 2,711,815 | -0.18(-1.75%) |
May 12, 2016 | 10.66 | 10.74 | 10.37 | 10.47 | 2,936,538 | -0.12(-1.15%) |
May 11, 2016 | 10.83 | 10.86 | 10.57 | 10.59 | 1,797,014 | -0.26(-2.41%) |
May 10, 2016 | 10.62 | 10.94 | 10.62 | 10.85 | 1,741,562 | +0.24(+2.30%) |
May 09, 2016 | 10.59 | 10.71 | 10.56 | 10.61 | 1,686,984 | -0.01(-0.08%) |
May 06, 2016 | 10.60 | 10.79 | 10.56 | 10.62 | 1,806,760 | -0.09(-0.81%) |
May 05, 2016 | 10.63 | 10.86 | 10.60 | 10.70 | 2,077,616 | +0.08(+0.74%) |
May 04, 2016 | 10.78 | 10.99 | 10.55 | 10.63 | 2,265,499 | -0.23(-2.09%) |
May 03, 2016 | 11.10 | 11.10 | 10.78 | 10.85 | 2,394,014 | -0.36(-3.19%) |
May 02, 2016 | 11.16 | 11.31 | 11.05 | 11.21 | 3,291,628 | +0.07(+0.63%) |
Apr 29, 2016 | 11.31 | 11.38 | 11.00 | 11.14 | 2,158,810 | -0.17(-1.54%) |
Apr 28, 2016 | 11.25 | 11.55 | 11.25 | 11.31 | 3,093,293 | -0.04(-0.38%) |
Apr 27, 2016 | 10.94 | 11.59 | 10.93 | 11.36 | 6,166,451 | +0.45(+4.15%) |
Apr 26, 2016 | 10.73 | 11.04 | 10.70 | 10.90 | 5,538,902 | +0.18(+1.71%) |
Apr 25, 2016 | 10.75 | 10.81 | 10.64 | 10.72 | 2,984,468 | -0.09(-0.80%) |
Apr 22, 2016 | 10.70 | 10.84 | 10.64 | 10.81 | 2,652,908 | +0.14(+1.31%) |
Apr 21, 2016 | 10.82 | 10.90 | 10.67 | 10.67 | 2,801,294 | -0.13(-1.21%) |
Apr 20, 2016 | 10.59 | 10.92 | 10.49 | 10.80 | 3,439,026 | +0.24(+2.23%) |
Apr 19, 2016 | 10.78 | 10.85 | 10.55 | 10.56 | 3,385,108 | -0.23(-2.10%) |
Apr 18, 2016 | 10.72 | 10.87 | 10.64 | 10.79 | 2,095,597 | +0.01(+0.08%) |
Apr 15, 2016 | 10.84 | 10.90 | 10.76 | 10.78 | 1,515,048 | -0.08(-0.72%) |
Apr 14, 2016 | 10.83 | 10.94 | 10.77 | 10.86 | 1,891,674 | +0.04(+0.40%) |
Apr 13, 2016 | 10.54 | 10.96 | 10.54 | 10.82 | 2,888,084 | +0.30(+2.90%) |
Apr 12, 2016 | 10.15 | 10.57 | 10.13 | 10.51 | 3,456,794 | +0.45(+4.50%) |
Apr 11, 2016 | 10.36 | 10.36 | 10.05 | 10.06 | 2,880,986 | -0.25(-2.45%) |
Apr 08, 2016 | 10.26 | 10.52 | 10.26 | 10.31 | 1,752,258 | +0.14(+1.37%) |
Apr 07, 2016 | 10.28 | 10.37 | 10.13 | 10.17 | 2,727,229 | -0.15(-1.43%) |
Apr 06, 2016 | 10.32 | 10.44 | 10.26 | 10.32 | 2,492,253 | +0.00(+0.00%) |
Apr 05, 2016 | 10.45 | 10.54 | 10.24 | 10.32 | 2,637,978 | -0.14(-1.33%) |
Apr 04, 2016 | 10.83 | 10.83 | 10.43 | 10.46 | 2,246,808 | -0.37(-3.46%) |
Apr 01, 2016 | 10.70 | 10.85 | 10.62 | 10.83 | 2,396,605 | +0.03(+0.32%) |
Mar 31, 2016 | 10.68 | 10.87 | 10.62 | 10.80 | 4,695,118 | +0.10(+0.89%) |
Mar 30, 2016 | 10.53 | 10.77 | 10.53 | 10.70 | 2,891,545 | +0.25(+2.42%) |
Mar 29, 2016 | 10.23 | 10.47 | 10.14 | 10.45 | 3,505,069 | +0.19(+1.87%) |
Mar 28, 2016 | 10.28 | 10.35 | 10.07 | 10.26 | 2,366,662 | +0.03(+0.26%) |
Mar 24, 2016 | 10.23 | 10.23 | 10.23 | 10.23 | 2,432,687 | -0.09(-0.84%) |
Mar 23, 2016 | 10.54 | 10.54 | 10.31 | 10.32 | 2,514,460 | -0.24(-2.31%) |
Mar 22, 2016 | 10.84 | 10.87 | 10.50 | 10.56 | 2,608,379 | -0.31(-2.88%) |
Mar 21, 2016 | 10.98 | 11.10 | 10.78 | 10.88 | 3,263,520 | -0.15(-1.34%) |
Mar 18, 2016 | 10.91 | 11.12 | 10.88 | 11.03 | 5,558,698 | +0.17(+1.61%) |
Mar 17, 2016 | 10.33 | 10.86 | 10.29 | 10.85 | 3,013,028 | +0.52(+5.06%) |
Mar 16, 2016 | 10.51 | 10.51 | 10.16 | 10.33 | 2,763,394 | +0.00(+0.00%) |
Mar 15, 2016 | 10.49 | 10.49 | 10.20 | 10.33 | 2,532,909 | -0.22(-2.06%) |
Mar 14, 2016 | 10.47 | 10.60 | 10.36 | 10.55 | 3,512,518 | +0.03(+0.25%) |
Mar 11, 2016 | 10.38 | 10.55 | 10.32 | 10.52 | 2,305,852 | +0.24(+2.37%) |
Mar 10, 2016 | 10.19 | 10.32 | 10.07 | 10.28 | 4,265,292 | +0.12(+1.20%) |
Mar 09, 2016 | 10.28 | 10.31 | 10.01 | 10.16 | 2,583,417 | -0.10(-0.93%) |
Mar 08, 2016 | 10.37 | 10.43 | 10.02 | 10.25 | 4,328,518 | -0.17(-1.59%) |
Mar 07, 2016 | 10.36 | 10.46 | 10.29 | 10.42 | 2,563,228 | +0.02(+0.17%) |
Mar 04, 2016 | 10.31 | 10.42 | 10.23 | 10.40 | 2,805,351 | +0.14(+1.36%) |
Mar 03, 2016 | 10.07 | 10.31 | 10.01 | 10.26 | 2,270,584 | +0.21(+2.08%) |
Mar 02, 2016 | 9.999 | 10.11 | 9.868 | 10.05 | 2,801,416 | +0.06(+0.61%) |