Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.78 | 11.04 | 10.78 | 10.86 | 1,740 | +0.05(+0.51%) |
May 27, 2016 | 10.83 | 10.81 | 10.81 | 10.81 | 402 | +0.03(+0.28%) |
May 26, 2016 | 10.69 | 10.91 | 10.69 | 10.78 | 6,259 | -0.03(-0.27%) |
May 25, 2016 | 10.84 | 11.00 | 10.81 | 10.81 | 5,034 | -0.12(-1.09%) |
May 24, 2016 | 11.00 | 11.02 | 10.92 | 10.92 | 2,778 | -0.23(-2.05%) |
May 23, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 207 | +0.31(+2.84%) |
May 20, 2016 | 11.02 | 11.02 | 10.85 | 10.85 | 3,297 | +0.06(+0.55%) |
May 19, 2016 | 11.18 | 11.18 | 10.79 | 10.79 | 993 | -0.41(-3.64%) |
May 18, 2016 | 11.31 | 11.31 | 11.19 | 11.19 | 8,641 | -0.12(-1.05%) |
May 17, 2016 | 11.37 | 11.37 | 11.30 | 11.31 | 3,415 | -0.05(-0.44%) |
May 13, 2016 | 11.41 | 11.36 | 11.36 | 11.36 | 2,517 | +0.14(+1.24%) |
May 12, 2016 | 11.22 | 11.22 | 11.22 | 11.22 | 102 | -0.35(-3.00%) |
May 11, 2016 | 11.57 | 11.57 | 11.50 | 11.57 | 710 | +0.04(+0.35%) |
May 10, 2016 | 11.51 | 11.57 | 11.50 | 11.53 | 2,291 | -0.06(-0.51%) |
May 09, 2016 | 11.62 | 11.62 | 11.58 | 11.59 | 1,840 | +0.00(+0.00%) |
May 06, 2016 | 11.54 | 11.59 | 11.54 | 11.59 | 805 | +0.05(+0.43%) |
May 05, 2016 | 11.54 | 11.54 | 11.54 | 11.54 | 204 | +0.15(+1.31%) |
May 04, 2016 | 11.39 | 11.39 | 11.39 | 11.39 | 100 | +0.22(+1.96%) |
May 03, 2016 | 10.98 | 11.42 | 10.49 | 11.17 | 13,818 | -0.13(-1.14%) |
May 02, 2016 | 11.12 | 11.57 | 11.12 | 11.30 | 7,525 | -0.04(-0.35%) |
Apr 26, 2016 | 11.35 | 11.34 | 11.34 | 11.34 | 118 | +0.03(+0.26%) |
Apr 25, 2016 | 11.44 | 11.47 | 11.24 | 11.31 | 3,613 | -0.16(-1.39%) |
Apr 22, 2016 | 11.41 | 11.52 | 11.07 | 11.47 | 7,802 | +0.05(+0.44%) |
Apr 21, 2016 | 10.92 | 11.64 | 10.86 | 11.42 | 17,415 | +0.56(+5.12%) |
Apr 20, 2016 | 10.80 | 10.92 | 10.69 | 10.87 | 20,900 | +0.12(+1.11%) |
Apr 19, 2016 | 10.53 | 10.85 | 10.53 | 10.75 | 10,471 | +0.06(+0.56%) |
Apr 18, 2016 | 10.32 | 10.85 | 10.32 | 10.69 | 7,108 | +0.29(+2.77%) |
Apr 15, 2016 | 10.65 | 10.68 | 10.40 | 10.40 | 7,834 | +0.00(+0.00%) |
Apr 14, 2016 | 10.40 | 10.68 | 10.40 | 10.40 | 615 | +0.01(+0.10%) |
Apr 13, 2016 | 10.49 | 10.63 | 10.39 | 10.39 | 7,430 | +0.03(+0.30%) |
Apr 12, 2016 | 10.36 | 10.36 | 10.36 | 10.36 | 2,051 | -0.32(-2.99%) |
Apr 11, 2016 | 10.39 | 10.68 | 10.39 | 10.68 | 4,244 | +0.21(+2.04%) |
Apr 08, 2016 | 10.64 | 10.64 | 10.24 | 10.46 | 12,556 | -0.16(-1.54%) |
Apr 06, 2016 | 10.53 | 10.63 | 10.63 | 10.63 | 82 | +0.01(+0.09%) |
Apr 05, 2016 | 10.60 | 10.62 | 10.60 | 10.62 | 519 | -0.13(-1.20%) |
Apr 04, 2016 | 10.70 | 10.85 | 10.52 | 10.75 | 15,109 | +0.27(+2.56%) |
Apr 01, 2016 | 10.56 | 10.78 | 10.40 | 10.48 | 7,781 | -0.06(-0.57%) |
Mar 31, 2016 | 10.59 | 10.67 | 10.54 | 10.54 | 1,550 | -0.22(-2.03%) |
Mar 30, 2016 | 10.61 | 10.83 | 10.61 | 10.76 | 2,906 | +0.19(+1.79%) |
Mar 29, 2016 | 10.55 | 10.85 | 10.47 | 10.57 | 11,445 | -0.02(-0.19%) |
Mar 28, 2016 | 10.78 | 10.92 | 10.54 | 10.59 | 10,504 | -0.21(-1.93%) |
Mar 24, 2016 | 10.85 | 10.80 | 10.80 | 10.80 | 18,627 | +0.22(+2.07%) |
Mar 23, 2016 | 10.64 | 10.92 | 10.50 | 10.58 | 3,613 | -0.30(-2.74%) |
Mar 22, 2016 | 10.30 | 10.91 | 10.30 | 10.88 | 2,401 | +0.32(+3.01%) |
Mar 21, 2016 | 10.47 | 10.92 | 10.47 | 10.56 | 4,673 | +0.22(+2.11%) |
Mar 18, 2016 | 10.55 | 10.82 | 10.32 | 10.34 | 18,373 | -0.33(-3.07%) |
Mar 17, 2016 | 10.43 | 10.68 | 10.30 | 10.67 | 2,834 | -0.01(-0.09%) |
Mar 16, 2016 | 10.55 | 10.68 | 10.26 | 10.68 | 68,241 | +0.03(+0.28%) |
Mar 15, 2016 | 10.49 | 10.65 | 10.42 | 10.65 | 3,109 | +0.01(+0.09%) |
Mar 14, 2016 | 10.48 | 10.68 | 10.32 | 10.64 | 2,224 | +0.35(+3.38%) |
Mar 11, 2016 | 10.46 | 10.68 | 10.29 | 10.29 | 2,475 | -0.21(-1.99%) |
Mar 10, 2016 | 10.44 | 10.62 | 10.31 | 10.50 | 19,699 | +0.01(+0.05%) |
Mar 09, 2016 | 10.30 | 10.68 | 10.17 | 10.49 | 13,744 | +0.02(+0.24%) |
Mar 08, 2016 | 10.37 | 10.47 | 10.36 | 10.47 | 14,395 | +0.18(+1.74%) |
Mar 07, 2016 | 10.34 | 10.43 | 10.29 | 10.29 | 9,598 | +0.03(+0.29%) |
Mar 04, 2016 | 10.19 | 10.32 | 10.10 | 10.26 | 2,975 | +0.27(+2.68%) |
Mar 03, 2016 | 10.28 | 10.35 | 9.882 | 9.991 | 15,845 | -0.42(-4.01%) |