Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 11.33 | 11.33 | 11.33 | 32 | +0.05(+0.44%) | |
May 26, 2016 | 11.32 | 11.32 | 11.28 | 11.28 | 1,395 | +0.06(+0.53%) |
May 25, 2016 | 11.22 | 11.22 | 11.22 | 11.22 | 313 | +0.03(+0.27%) |
May 24, 2016 | 11.20 | 11.20 | 11.19 | 11.19 | 10,659 | +0.12(+1.04%) |
May 23, 2016 | 11.07 | 11.07 | 11.07 | 11.07 | 303 | -0.20(-1.73%) |
May 20, 2016 | 11.39 | 11.39 | 11.27 | 11.27 | 388 | -0.17(-1.49%) |
May 19, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 280 | -0.12(-1.04%) |
May 18, 2016 | 11.52 | 11.56 | 11.52 | 11.56 | 660 | +0.02(+0.17%) |
May 17, 2016 | 11.71 | 11.71 | 11.54 | 11.54 | 1,487 | -0.20(-1.70%) |
May 16, 2016 | 11.75 | 11.75 | 11.74 | 11.74 | 1,284 | +0.02(+0.17%) |
May 13, 2016 | 11.86 | 11.86 | 11.60 | 11.72 | 2,775 | +0.18(+1.58%) |
May 12, 2016 | 11.51 | 11.73 | 11.44 | 11.54 | 2,891 | -0.47(-3.93%) |
May 11, 2016 | 12.01 | 12.01 | 12.01 | 12.01 | 422 | -0.13(-1.09%) |
May 10, 2016 | 12.06 | 12.14 | 12.06 | 12.14 | 962 | +0.12(+1.01%) |
May 06, 2016 | 12.02 | 12.02 | 12.02 | 81 | -0.07(-0.58%) | |
May 05, 2016 | 12.09 | 12.09 | 12.08 | 12.09 | 4,940 | -0.12(-0.98%) |
May 04, 2016 | 12.31 | 12.31 | 12.21 | 12.21 | 777 | -0.03(-0.25%) |
May 03, 2016 | 12.24 | 12.24 | 12.24 | 12.24 | 279 | -0.02(-0.16%) |
May 02, 2016 | 12.30 | 12.30 | 12.26 | 12.26 | 670 | +0.16(+1.32%) |
Apr 29, 2016 | 12.15 | 12.15 | 12.10 | 12.10 | 8,328 | +0.08(+0.67%) |
Apr 28, 2016 | 12.08 | 12.08 | 12.02 | 12.02 | 2,303 | +0.07(+0.59%) |
Apr 27, 2016 | 11.95 | 11.95 | 11.95 | 11.95 | 490 | +0.14(+1.19%) |
Apr 26, 2016 | 11.86 | 11.86 | 11.81 | 11.81 | 887 | +0.12(+1.03%) |
Apr 25, 2016 | 11.69 | 11.69 | 11.69 | 11.69 | 1,844 | -0.09(-0.76%) |
Apr 22, 2016 | 11.82 | 11.82 | 11.65 | 11.78 | 2,683 | +0.16(+1.38%) |
Apr 21, 2016 | 11.75 | 11.81 | 11.58 | 11.62 | 61,408 | -0.65(-5.30%) |
Apr 19, 2016 | 12.27 | 12.27 | 12.27 | 36 | -0.08(-0.65%) | |
Apr 18, 2016 | 12.20 | 12.35 | 12.20 | 12.35 | 594 | +0.20(+1.65%) |
Apr 15, 2016 | 12.36 | 12.36 | 12.15 | 12.15 | 917 | -0.29(-2.33%) |
Apr 14, 2016 | 12.43 | 12.44 | 12.43 | 12.44 | 1,069 | +0.20(+1.63%) |
Apr 13, 2016 | 12.24 | 12.27 | 12.24 | 12.24 | 624 | -0.09(-0.73%) |
Apr 12, 2016 | 12.29 | 12.46 | 12.29 | 12.33 | 2,033 | -0.09(-0.76%) |
Apr 11, 2016 | 12.54 | 12.54 | 12.42 | 12.42 | 1,074 | +0.00(+0.03%) |
Apr 08, 2016 | 12.41 | 12.46 | 12.41 | 12.42 | 3,599 | +0.08(+0.65%) |
Apr 07, 2016 | 12.32 | 12.34 | 12.32 | 12.34 | 778 | -0.28(-2.22%) |
Apr 06, 2016 | 12.62 | 12.62 | 12.62 | 12.62 | 549 | +0.44(+3.61%) |
Apr 05, 2016 | 12.28 | 12.35 | 12.18 | 12.18 | 4,479 | -0.22(-1.77%) |
Apr 04, 2016 | 12.40 | 12.40 | 12.24 | 12.40 | 1,171 | +0.02(+0.16%) |
Apr 01, 2016 | 12.43 | 12.43 | 12.38 | 12.38 | 744 | -0.18(-1.43%) |
Mar 31, 2016 | 12.43 | 12.56 | 12.43 | 12.56 | 1,789 | +0.17(+1.37%) |
Mar 30, 2016 | 12.33 | 12.45 | 12.33 | 12.39 | 42,445 | +0.29(+2.40%) |
Mar 29, 2016 | 12.10 | 12.27 | 12.10 | 12.10 | 6,186 | -0.06(-0.49%) |
Mar 28, 2016 | 12.16 | 12.17 | 11.97 | 12.16 | 4,073 | +0.22(+1.88%) |
Mar 24, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.12(+1.02%) | |
Mar 23, 2016 | 11.81 | 11.81 | 11.81 | 11.81 | 415 | +0.15(+1.33%) |
Mar 22, 2016 | 11.88 | 11.95 | 11.66 | 11.66 | 2,218 | -0.06(-0.51%) |
Mar 21, 2016 | 11.78 | 11.78 | 11.70 | 11.72 | 6,643 | +0.08(+0.69%) |
Mar 18, 2016 | 11.68 | 11.68 | 11.64 | 11.64 | 425 | -0.01(-0.09%) |
Mar 17, 2016 | 11.66 | 11.66 | 11.65 | 11.65 | 695 | +0.46(+4.11%) |
Mar 15, 2016 | 11.19 | 11.19 | 11.19 | 48 | -0.18(-1.58%) | |
Mar 14, 2016 | 11.35 | 11.37 | 11.18 | 11.37 | 1,790 | +0.11(+0.98%) |
Mar 11, 2016 | 11.32 | 11.43 | 11.26 | 11.26 | 733 | +0.23(+2.09%) |
Mar 10, 2016 | 11.25 | 11.25 | 11.03 | 11.03 | 1,041 | +0.30(+2.80%) |
Mar 09, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 762 | +0.06(+0.56%) |
Mar 08, 2016 | 10.67 | 10.67 | 10.67 | 10.67 | 200 | -0.29(-2.65%) |
Mar 04, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.09(+0.83%) | |
Mar 03, 2016 | 10.79 | 10.87 | 10.79 | 10.87 | 2,577 | +0.20(+1.87%) |
Mar 02, 2016 | 10.85 | 10.87 | 10.67 | 10.67 | 3,193 | -0.19(-1.75%) |