Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.02 | 11.15 | 10.94 | 10.98 | 87,292 | -0.02(-0.19%) |
May 27, 2016 | 10.96 | 11.00 | 11.00 | 11.00 | 107,316 | +0.09(+0.85%) |
May 26, 2016 | 10.91 | 10.94 | 10.87 | 10.91 | 116,651 | -0.03(-0.23%) |
May 25, 2016 | 10.81 | 10.96 | 10.80 | 10.94 | 58,741 | +0.17(+1.55%) |
May 24, 2016 | 10.73 | 10.82 | 10.72 | 10.77 | 117,522 | +0.09(+0.89%) |
May 23, 2016 | 10.63 | 10.70 | 10.63 | 10.67 | 117,759 | +0.03(+0.29%) |
May 20, 2016 | 10.68 | 10.69 | 10.63 | 10.64 | 77,407 | +0.04(+0.34%) |
May 19, 2016 | 10.65 | 10.66 | 10.55 | 10.61 | 196,987 | -0.06(-0.53%) |
May 18, 2016 | 10.74 | 10.80 | 10.64 | 10.66 | 93,679 | -0.07(-0.66%) |
May 17, 2016 | 10.81 | 10.83 | 10.72 | 10.73 | 160,447 | -0.06(-0.52%) |
May 16, 2016 | 10.77 | 10.89 | 10.74 | 10.79 | 112,037 | +0.05(+0.47%) |
May 13, 2016 | 10.82 | 10.88 | 10.71 | 10.74 | 195,989 | -0.11(-1.03%) |
May 12, 2016 | 11.00 | 11.04 | 10.82 | 10.85 | 217,691 | -0.08(-0.70%) |
May 11, 2016 | 11.05 | 11.12 | 10.91 | 10.93 | 183,066 | -0.12(-1.06%) |
May 10, 2016 | 11.00 | 11.12 | 11.00 | 11.05 | 125,962 | +0.11(+0.98%) |
May 09, 2016 | 11.02 | 11.03 | 10.94 | 10.94 | 48,037 | -0.05(-0.42%) |
May 06, 2016 | 11.00 | 11.02 | 10.96 | 10.98 | 44,390 | -0.02(-0.19%) |
May 05, 2016 | 11.00 | 11.04 | 10.97 | 11.00 | 84,141 | +0.01(+0.05%) |
May 04, 2016 | 11.00 | 11.04 | 10.95 | 11.00 | 57,221 | -0.07(-0.64%) |
May 03, 2016 | 11.14 | 11.14 | 11.03 | 11.07 | 79,325 | -0.06(-0.55%) |
May 02, 2016 | 11.22 | 11.22 | 11.07 | 11.13 | 118,612 | -0.11(-0.95%) |
Apr 29, 2016 | 11.31 | 11.32 | 11.16 | 11.24 | 48,795 | -0.06(-0.50%) |
Apr 28, 2016 | 11.25 | 11.37 | 11.25 | 11.29 | 30,178 | -0.06(-0.49%) |
Apr 27, 2016 | 11.24 | 11.35 | 11.24 | 11.35 | 30,793 | +0.08(+0.72%) |
Apr 26, 2016 | 11.24 | 11.27 | 11.22 | 11.27 | 40,396 | +0.08(+0.73%) |
Apr 25, 2016 | 11.32 | 11.32 | 11.19 | 11.19 | 62,748 | -0.15(-1.35%) |
Apr 22, 2016 | 11.32 | 11.38 | 11.30 | 11.34 | 46,198 | -0.02(-0.13%) |
Apr 21, 2016 | 11.40 | 11.43 | 11.34 | 11.36 | 73,811 | -0.02(-0.18%) |
Apr 20, 2016 | 11.45 | 11.45 | 11.35 | 11.38 | 58,793 | -0.02(-0.18%) |
Apr 19, 2016 | 11.36 | 11.42 | 11.35 | 11.40 | 52,073 | +0.04(+0.36%) |
Apr 18, 2016 | 11.15 | 11.36 | 11.13 | 11.36 | 54,265 | +0.21(+1.86%) |
Apr 15, 2016 | 11.12 | 11.16 | 11.08 | 11.15 | 75,218 | +0.03(+0.27%) |
Apr 14, 2016 | 11.15 | 11.15 | 11.09 | 11.12 | 60,771 | -0.05(-0.41%) |
Apr 13, 2016 | 10.96 | 11.22 | 10.96 | 11.16 | 122,847 | +0.25(+2.27%) |
Apr 12, 2016 | 10.83 | 10.92 | 10.83 | 10.92 | 59,662 | +0.11(+0.98%) |
Apr 11, 2016 | 10.84 | 10.90 | 10.81 | 10.81 | 63,017 | -0.00(-0.05%) |
Apr 08, 2016 | 10.96 | 10.96 | 10.82 | 10.82 | 63,751 | -0.06(-0.56%) |
Apr 07, 2016 | 10.82 | 10.88 | 10.82 | 10.88 | 51,388 | -0.01(-0.10%) |
Apr 06, 2016 | 10.77 | 10.90 | 10.77 | 10.89 | 31,340 | +0.11(+1.04%) |
Apr 05, 2016 | 10.82 | 10.83 | 10.75 | 10.78 | 48,080 | -0.08(-0.71%) |
Apr 04, 2016 | 10.97 | 10.99 | 10.81 | 10.85 | 106,956 | -0.10(-0.96%) |
Apr 01, 2016 | 10.84 | 10.97 | 10.83 | 10.96 | 59,818 | +0.06(+0.56%) |
Mar 31, 2016 | 10.94 | 10.99 | 10.88 | 10.90 | 66,512 | -0.03(-0.23%) |
Mar 30, 2016 | 10.93 | 10.93 | 10.85 | 10.92 | 101,104 | +0.07(+0.61%) |
Mar 29, 2016 | 10.76 | 10.86 | 10.71 | 10.86 | 65,062 | +0.14(+1.27%) |
Mar 28, 2016 | 10.77 | 10.78 | 10.71 | 10.72 | 58,763 | -0.01(-0.05%) |
Mar 24, 2016 | 10.70 | 10.72 | 10.72 | 10.72 | 29,706 | -0.04(-0.38%) |
Mar 23, 2016 | 10.82 | 10.84 | 10.76 | 10.77 | 66,185 | -0.07(-0.60%) |
Mar 22, 2016 | 10.78 | 10.86 | 10.77 | 10.83 | 49,578 | +0.02(+0.19%) |
Mar 21, 2016 | 10.75 | 10.81 | 10.71 | 10.81 | 62,532 | +0.04(+0.37%) |
Mar 18, 2016 | 10.76 | 10.80 | 10.70 | 10.77 | 45,804 | +0.03(+0.25%) |
Mar 17, 2016 | 10.69 | 10.76 | 10.66 | 10.74 | 85,037 | +0.10(+0.93%) |
Mar 16, 2016 | 10.54 | 10.66 | 10.51 | 10.65 | 25,163 | +0.08(+0.76%) |
Mar 15, 2016 | 10.52 | 10.57 | 10.52 | 10.57 | 59,141 | -0.02(-0.14%) |
Mar 14, 2016 | 10.57 | 10.61 | 10.54 | 10.58 | 71,093 | +0.02(+0.14%) |
Mar 11, 2016 | 10.48 | 10.55 | 10.48 | 10.57 | 82,012 | +0.19(+1.78%) |
Mar 10, 2016 | 10.42 | 10.43 | 10.33 | 10.38 | 54,238 | +0.03(+0.29%) |
Mar 09, 2016 | 10.34 | 10.39 | 10.24 | 10.35 | 61,781 | +0.09(+0.83%) |
Mar 08, 2016 | 10.35 | 10.35 | 10.18 | 10.27 | 71,842 | -0.11(-1.06%) |
Mar 07, 2016 | 10.33 | 10.39 | 10.32 | 10.38 | 49,721 | +0.01(+0.10%) |
Mar 04, 2016 | 10.20 | 10.42 | 10.20 | 10.37 | 61,458 | +0.16(+1.57%) |
Mar 03, 2016 | 10.09 | 10.23 | 10.08 | 10.20 | 50,494 | +0.07(+0.69%) |
Mar 02, 2016 | 10.13 | 10.14 | 10.07 | 10.13 | 68,316 | +0.03(+0.31%) |