Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.73 | 11.90 | 11.64 | 11.64 | 30,776 | -0.07(-0.63%) |
May 27, 2016 | 11.43 | 11.71 | 11.71 | 11.71 | 86,613 | +0.26(+2.31%) |
May 26, 2016 | 11.73 | 11.83 | 11.45 | 11.45 | 40,490 | -0.21(-1.84%) |
May 25, 2016 | 11.55 | 11.78 | 11.46 | 11.66 | 28,805 | +0.17(+1.44%) |
May 24, 2016 | 11.72 | 11.72 | 11.32 | 11.50 | 32,560 | -0.14(-1.21%) |
May 23, 2016 | 11.57 | 11.72 | 11.28 | 11.64 | 28,459 | +0.02(+0.21%) |
May 20, 2016 | 11.37 | 11.74 | 11.28 | 11.61 | 37,426 | +0.12(+1.08%) |
May 19, 2016 | 11.62 | 11.62 | 11.26 | 11.49 | 26,481 | -0.07(-0.57%) |
May 18, 2016 | 11.19 | 11.69 | 11.05 | 11.56 | 35,728 | +0.25(+2.19%) |
May 17, 2016 | 11.29 | 11.47 | 11.10 | 11.31 | 25,547 | +0.17(+1.48%) |
May 16, 2016 | 11.33 | 11.40 | 11.01 | 11.14 | 28,959 | -0.03(-0.30%) |
May 13, 2016 | 11.52 | 11.64 | 11.10 | 11.18 | 23,316 | -0.30(-2.59%) |
May 12, 2016 | 11.56 | 11.71 | 11.47 | 11.47 | 17,469 | -0.07(-0.64%) |
May 11, 2016 | 11.60 | 11.71 | 11.50 | 11.55 | 20,401 | -0.12(-1.06%) |
May 10, 2016 | 11.61 | 11.72 | 11.58 | 11.67 | 23,026 | -0.05(-0.42%) |
May 09, 2016 | 11.76 | 11.80 | 11.60 | 11.72 | 33,179 | +0.04(+0.35%) |
May 06, 2016 | 11.69 | 11.72 | 11.57 | 11.68 | 15,166 | +0.02(+0.21%) |
May 05, 2016 | 11.75 | 12.13 | 11.48 | 11.66 | 57,087 | -0.07(-0.63%) |
May 04, 2016 | 12.03 | 12.25 | 11.60 | 11.73 | 40,859 | -0.44(-3.60%) |
May 03, 2016 | 12.19 | 12.24 | 11.89 | 12.17 | 34,216 | -0.15(-1.21%) |
May 02, 2016 | 12.08 | 12.32 | 11.94 | 12.32 | 29,183 | +0.34(+2.83%) |
Apr 29, 2016 | 12.38 | 12.44 | 11.90 | 11.98 | 35,109 | -0.45(-3.65%) |
Apr 28, 2016 | 12.70 | 12.99 | 12.34 | 12.43 | 42,276 | -0.30(-2.33%) |
Apr 27, 2016 | 12.81 | 12.81 | 12.57 | 12.73 | 22,180 | -0.10(-0.77%) |
Apr 26, 2016 | 12.74 | 12.88 | 12.72 | 12.83 | 35,465 | +0.17(+1.37%) |
Apr 25, 2016 | 12.45 | 12.73 | 12.42 | 12.66 | 24,149 | +0.25(+2.00%) |
Apr 22, 2016 | 12.56 | 13.18 | 12.38 | 12.41 | 133,926 | -0.10(-0.79%) |
Apr 21, 2016 | 12.74 | 12.80 | 12.24 | 12.51 | 38,657 | -0.29(-2.26%) |
Apr 20, 2016 | 12.67 | 12.85 | 12.60 | 12.80 | 21,778 | +0.16(+1.24%) |
Apr 19, 2016 | 12.75 | 12.94 | 12.59 | 12.64 | 34,285 | -0.11(-0.84%) |
Apr 18, 2016 | 12.38 | 12.79 | 12.32 | 12.75 | 37,132 | +0.46(+3.76%) |
Apr 15, 2016 | 12.30 | 12.38 | 12.19 | 12.28 | 26,307 | +0.07(+0.61%) |
Apr 14, 2016 | 12.14 | 12.26 | 12.10 | 12.21 | 34,333 | +0.07(+0.61%) |
Apr 13, 2016 | 12.21 | 12.21 | 12.04 | 12.13 | 32,640 | -0.10(-0.81%) |
Apr 12, 2016 | 12.13 | 12.26 | 12.01 | 12.23 | 28,847 | +0.19(+1.58%) |
Apr 11, 2016 | 12.06 | 12.28 | 11.84 | 12.04 | 25,281 | -0.06(-0.48%) |
Apr 08, 2016 | 12.02 | 12.11 | 11.99 | 12.10 | 20,779 | -0.01(-0.07%) |
Apr 07, 2016 | 12.09 | 12.38 | 12.00 | 12.11 | 56,107 | +0.12(+1.03%) |
Apr 06, 2016 | 12.39 | 12.51 | 11.99 | 11.99 | 17,573 | -0.29(-2.35%) |
Apr 05, 2016 | 12.28 | 12.53 | 11.99 | 12.28 | 37,809 | -0.18(-1.46%) |
Apr 04, 2016 | 12.63 | 12.80 | 12.37 | 12.46 | 41,146 | -0.17(-1.37%) |
Apr 01, 2016 | 12.55 | 12.72 | 12.44 | 12.63 | 53,039 | -0.08(-0.65%) |
Mar 31, 2016 | 12.51 | 12.71 | 12.39 | 12.71 | 76,083 | +0.13(+1.05%) |
Mar 30, 2016 | 12.46 | 12.80 | 12.31 | 12.58 | 60,498 | +0.13(+1.06%) |
Mar 29, 2016 | 11.80 | 12.51 | 11.62 | 12.45 | 49,496 | +0.69(+5.90%) |
Mar 28, 2016 | 11.70 | 11.79 | 11.53 | 11.76 | 27,960 | +0.08(+0.71%) |
Mar 24, 2016 | 11.27 | 11.67 | 11.67 | 11.67 | 69,653 | +0.36(+3.21%) |
Mar 23, 2016 | 11.56 | 11.56 | 11.28 | 11.31 | 23,287 | -0.31(-2.63%) |
Mar 22, 2016 | 11.54 | 11.80 | 11.42 | 11.61 | 30,870 | +0.08(+0.72%) |
Mar 21, 2016 | 11.51 | 11.55 | 11.29 | 11.53 | 22,335 | +0.09(+0.79%) |
Mar 18, 2016 | 11.53 | 11.56 | 11.33 | 11.44 | 27,175 | -0.01(-0.07%) |
Mar 17, 2016 | 11.43 | 11.57 | 11.30 | 11.45 | 45,344 | +0.09(+0.80%) |
Mar 16, 2016 | 11.44 | 11.75 | 11.36 | 11.36 | 80,576 | -0.20(-1.71%) |
Mar 15, 2016 | 11.62 | 11.62 | 11.14 | 11.56 | 289,193 | -0.16(-1.34%) |
Mar 14, 2016 | 11.33 | 11.91 | 11.23 | 11.71 | 73,877 | +0.39(+3.43%) |
Mar 11, 2016 | 11.14 | 11.52 | 11.13 | 11.33 | 53,804 | +0.34(+3.08%) |
Mar 10, 2016 | 10.59 | 11.23 | 10.48 | 10.99 | 96,262 | +0.26(+2.38%) |
Mar 09, 2016 | 10.65 | 11.31 | 10.02 | 10.73 | 290,221 | +0.60(+5.95%) |
Mar 08, 2016 | 10.49 | 10.62 | 9.881 | 10.13 | 122,097 | -0.26(-2.46%) |
Mar 07, 2016 | 10.47 | 10.59 | 10.33 | 10.38 | 31,269 | -0.11(-1.02%) |
Mar 04, 2016 | 10.28 | 10.64 | 10.13 | 10.49 | 49,524 | +0.21(+2.09%) |
Mar 03, 2016 | 10.36 | 10.53 | 10.24 | 10.28 | 57,819 | -0.02(-0.24%) |
Mar 02, 2016 | 10.11 | 10.41 | 10.00 | 10.30 | 87,007 | +0.31(+3.06%) |