Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.62 | 11.63 | 11.51 | 11.53 | 92,363 | -0.04(-0.39%) |
May 27, 2016 | 11.63 | 11.57 | 11.57 | 11.57 | 31,029 | -0.09(-0.77%) |
May 26, 2016 | 11.66 | 11.68 | 11.63 | 11.66 | 36,027 | +0.07(+0.65%) |
May 25, 2016 | 11.53 | 11.61 | 11.53 | 11.59 | 85,754 | +0.14(+1.24%) |
May 24, 2016 | 11.38 | 11.47 | 11.38 | 11.45 | 39,135 | +0.14(+1.26%) |
May 23, 2016 | 11.30 | 11.33 | 11.30 | 11.30 | 9,887 | +0.04(+0.40%) |
May 20, 2016 | 11.28 | 11.28 | 11.23 | 11.26 | 47,535 | +0.03(+0.27%) |
May 19, 2016 | 11.26 | 11.27 | 11.19 | 11.23 | 139,749 | -0.08(-0.73%) |
May 18, 2016 | 11.36 | 11.44 | 11.28 | 11.31 | 896,241 | -0.07(-0.59%) |
May 17, 2016 | 11.43 | 11.48 | 11.36 | 11.38 | 1,378,049 | -0.01(-0.13%) |
May 16, 2016 | 11.33 | 11.42 | 11.30 | 11.39 | 165,362 | +0.10(+0.93%) |
May 13, 2016 | 11.36 | 11.39 | 11.28 | 11.29 | 143,093 | -0.21(-1.82%) |
May 12, 2016 | 11.63 | 11.63 | 11.47 | 11.50 | 54,028 | -0.04(-0.39%) |
May 11, 2016 | 11.54 | 11.60 | 11.52 | 11.54 | 58,030 | -0.08(-0.71%) |
May 10, 2016 | 11.59 | 11.63 | 11.57 | 11.63 | 114,043 | +0.09(+0.78%) |
May 09, 2016 | 11.63 | 11.63 | 11.54 | 11.54 | 54,619 | -0.14(-1.22%) |
May 06, 2016 | 11.63 | 11.68 | 11.61 | 11.68 | 70,661 | +0.00(+0.00%) |
May 05, 2016 | 11.68 | 11.72 | 11.65 | 11.68 | 178,232 | -0.07(-0.64%) |
May 04, 2016 | 11.75 | 11.79 | 11.73 | 11.75 | 261,866 | -0.14(-1.19%) |
May 03, 2016 | 12.00 | 12.00 | 11.89 | 11.90 | 123,959 | -0.30(-2.45%) |
May 02, 2016 | 12.14 | 12.20 | 12.13 | 12.19 | 299,543 | +0.05(+0.43%) |
Apr 29, 2016 | 12.13 | 12.15 | 12.08 | 12.14 | 31,381 | +0.18(+1.50%) |
Apr 28, 2016 | 11.96 | 12.03 | 11.94 | 11.96 | 132,055 | -0.05(-0.38%) |
Apr 27, 2016 | 11.99 | 12.03 | 11.96 | 12.01 | 102,101 | +0.09(+0.79%) |
Apr 26, 2016 | 11.95 | 11.95 | 11.88 | 11.91 | 60,786 | +0.02(+0.16%) |
Apr 25, 2016 | 11.90 | 11.92 | 11.85 | 11.90 | 95,884 | -0.12(-1.00%) |
Apr 22, 2016 | 12.00 | 12.04 | 11.97 | 12.02 | 46,679 | +0.10(+0.82%) |
Apr 21, 2016 | 11.93 | 11.96 | 11.90 | 11.92 | 91,889 | -0.07(-0.62%) |
Apr 20, 2016 | 12.01 | 12.05 | 11.98 | 11.99 | 29,364 | -0.09(-0.74%) |
Apr 19, 2016 | 12.05 | 12.10 | 12.03 | 12.08 | 71,909 | +0.24(+2.02%) |
Apr 18, 2016 | 11.85 | 11.88 | 11.84 | 11.84 | 410,293 | +0.05(+0.44%) |
Apr 15, 2016 | 11.84 | 11.88 | 11.78 | 11.79 | 106,095 | -0.08(-0.68%) |
Apr 14, 2016 | 11.88 | 11.90 | 11.84 | 11.87 | 45,211 | +0.07(+0.62%) |
Apr 13, 2016 | 11.75 | 11.81 | 11.75 | 11.80 | 39,965 | +0.11(+0.96%) |
Apr 12, 2016 | 11.65 | 11.72 | 11.60 | 11.69 | 74,885 | +0.04(+0.32%) |
Apr 11, 2016 | 11.74 | 11.77 | 11.63 | 11.65 | 86,840 | +0.01(+0.06%) |
Apr 08, 2016 | 11.59 | 11.67 | 11.59 | 11.64 | 138,306 | +0.21(+1.83%) |
Apr 07, 2016 | 11.51 | 11.55 | 11.42 | 11.43 | 41,307 | -0.27(-2.30%) |
Apr 06, 2016 | 11.59 | 11.70 | 11.57 | 11.70 | 52,141 | +0.19(+1.62%) |
Apr 05, 2016 | 11.55 | 11.56 | 11.50 | 11.51 | 244,326 | -0.19(-1.66%) |
Apr 04, 2016 | 11.72 | 11.76 | 11.69 | 11.71 | 72,551 | -0.09(-0.76%) |
Apr 01, 2016 | 11.66 | 11.80 | 11.66 | 11.80 | 37,668 | +0.04(+0.38%) |
Mar 31, 2016 | 11.80 | 11.84 | 11.75 | 11.75 | 1,038,301 | +0.01(+0.13%) |
Mar 30, 2016 | 11.66 | 11.78 | 11.66 | 11.74 | 1,121,820 | +0.22(+1.95%) |
Mar 29, 2016 | 11.36 | 11.51 | 11.34 | 11.51 | 49,095 | +0.11(+0.98%) |
Mar 28, 2016 | 11.41 | 11.41 | 11.34 | 11.40 | 26,219 | +0.04(+0.40%) |
Mar 24, 2016 | 11.33 | 11.36 | 11.36 | 11.36 | 24,876 | -0.11(-0.98%) |
Mar 23, 2016 | 11.53 | 11.55 | 11.47 | 11.47 | 75,157 | -0.21(-1.79%) |
Mar 22, 2016 | 11.59 | 11.71 | 11.56 | 11.68 | 225,718 | -0.09(-0.76%) |
Mar 21, 2016 | 11.77 | 11.80 | 11.72 | 11.77 | 54,909 | -0.08(-0.69%) |
Mar 18, 2016 | 11.89 | 11.89 | 11.81 | 11.85 | 63,051 | +0.09(+0.76%) |
Mar 17, 2016 | 11.70 | 11.80 | 11.70 | 11.76 | 12,898 | +0.10(+0.83%) |
Mar 16, 2016 | 11.45 | 11.68 | 11.43 | 11.66 | 80,323 | +0.11(+0.97%) |
Mar 15, 2016 | 11.56 | 11.56 | 11.49 | 11.55 | 18,158 | -0.08(-0.71%) |
Mar 14, 2016 | 11.63 | 11.64 | 11.60 | 11.63 | 11,355 | +0.08(+0.71%) |
Mar 11, 2016 | 11.44 | 11.56 | 11.44 | 11.55 | 92,534 | +0.30(+2.66%) |
Mar 10, 2016 | 11.21 | 11.33 | 11.15 | 11.25 | 493,575 | +0.17(+1.55%) |
Mar 09, 2016 | 11.07 | 11.16 | 11.05 | 11.08 | 16,584 | +0.01(+0.07%) |
Mar 08, 2016 | 11.16 | 11.16 | 11.06 | 11.07 | 12,691 | +0.02(+0.20%) |
Mar 07, 2016 | 10.96 | 11.08 | 10.96 | 11.05 | 20,290 | +0.02(+0.20%) |
Mar 04, 2016 | 11.04 | 11.08 | 11.02 | 11.03 | 13,055 | +0.03(+0.27%) |
Mar 03, 2016 | 10.88 | 11.00 | 10.88 | 11.00 | 239,923 | +0.14(+1.31%) |
Mar 02, 2016 | 10.75 | 10.86 | 10.72 | 10.86 | 56,819 | +0.04(+0.35%) |