Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.34 | 12.51 | 12.25 | 12.26 | 323,148 | -0.06(-0.49%) |
May 27, 2016 | 12.20 | 12.32 | 12.32 | 12.32 | 91,200 | +0.02(+0.18%) |
May 26, 2016 | 12.31 | 12.35 | 12.23 | 12.30 | 8,880 | -0.04(-0.34%) |
May 25, 2016 | 12.27 | 12.36 | 12.19 | 12.34 | 118,727 | +0.13(+1.06%) |
May 24, 2016 | 12.13 | 12.25 | 12.13 | 12.21 | 19,867 | +0.06(+0.49%) |
May 23, 2016 | 12.04 | 12.15 | 12.02 | 12.15 | 17,011 | +0.01(+0.08%) |
May 20, 2016 | 12.17 | 12.23 | 12.11 | 12.14 | 52,472 | -0.01(-0.08%) |
May 19, 2016 | 11.96 | 12.16 | 11.86 | 12.15 | 16,922 | +0.08(+0.66%) |
May 18, 2016 | 12.13 | 12.26 | 12.06 | 12.07 | 89,011 | -0.14(-1.15%) |
May 17, 2016 | 12.06 | 12.22 | 12.03 | 12.21 | 49,893 | +0.15(+1.25%) |
May 16, 2016 | 12.05 | 12.10 | 12.00 | 12.06 | 16,685 | +0.23(+1.94%) |
May 13, 2016 | 11.80 | 11.87 | 11.76 | 11.83 | 59,938 | -0.04(-0.34%) |
May 12, 2016 | 11.90 | 11.91 | 11.66 | 11.87 | 545,312 | +0.05(+0.42%) |
May 11, 2016 | 11.42 | 11.86 | 11.37 | 11.82 | 133,211 | +0.36(+3.14%) |
May 10, 2016 | 11.30 | 11.46 | 11.26 | 11.46 | 13,867 | +0.42(+3.80%) |
May 09, 2016 | 11.22 | 11.23 | 11.03 | 11.04 | 23,923 | -0.31(-2.73%) |
May 06, 2016 | 11.18 | 11.48 | 11.18 | 11.35 | 23,380 | +0.06(+0.53%) |
May 05, 2016 | 11.59 | 11.59 | 11.23 | 11.29 | 144,352 | -0.04(-0.35%) |
May 04, 2016 | 11.52 | 11.54 | 11.18 | 11.33 | 53,393 | -0.03(-0.27%) |
May 03, 2016 | 11.40 | 11.41 | 11.27 | 11.36 | 40,864 | -0.15(-1.30%) |
May 02, 2016 | 11.73 | 11.73 | 11.49 | 11.51 | 156,896 | -0.27(-2.29%) |
Apr 29, 2016 | 11.87 | 11.87 | 11.70 | 11.78 | 58,771 | +0.03(+0.26%) |
Apr 28, 2016 | 11.71 | 11.86 | 11.66 | 11.75 | 107,928 | +0.04(+0.34%) |
Apr 27, 2016 | 11.60 | 11.72 | 11.40 | 11.71 | 241,721 | +0.26(+2.27%) |
Apr 26, 2016 | 11.38 | 11.48 | 11.36 | 11.45 | 15,378 | +0.21(+1.87%) |
Apr 25, 2016 | 11.39 | 11.39 | 11.22 | 11.24 | 7,814 | -0.14(-1.23%) |
Apr 22, 2016 | 11.41 | 11.46 | 11.33 | 11.38 | 10,111 | +0.10(+0.89%) |
Apr 21, 2016 | 11.30 | 11.34 | 11.22 | 11.28 | 68,163 | -0.04(-0.35%) |
Apr 20, 2016 | 10.87 | 11.37 | 10.84 | 11.32 | 42,134 | +0.28(+2.54%) |
Apr 19, 2016 | 10.87 | 11.04 | 10.86 | 11.04 | 21,618 | +0.32(+2.99%) |
Apr 18, 2016 | 10.47 | 10.78 | 10.47 | 10.72 | 55,699 | -0.05(-0.46%) |
Apr 15, 2016 | 10.74 | 10.81 | 10.60 | 10.77 | 11,410 | -0.21(-1.91%) |
Apr 14, 2016 | 11.07 | 11.10 | 10.98 | 10.98 | 72,591 | -0.08(-0.72%) |
Apr 13, 2016 | 11.07 | 11.11 | 10.98 | 11.06 | 102,767 | -0.03(-0.27%) |
Apr 12, 2016 | 10.89 | 11.13 | 10.83 | 11.09 | 26,267 | +0.32(+2.97%) |
Apr 11, 2016 | 10.63 | 10.77 | 10.63 | 10.77 | 5,239 | +0.23(+2.18%) |
Apr 08, 2016 | 10.47 | 10.60 | 10.42 | 10.54 | 30,091 | +0.44(+4.36%) |
Apr 07, 2016 | 10.09 | 10.11 | 9.970 | 10.10 | 15,930 | -0.05(-0.49%) |
Apr 06, 2016 | 9.890 | 10.17 | 9.890 | 10.15 | 21,010 | +0.36(+3.68%) |
Apr 05, 2016 | 9.860 | 9.860 | 9.750 | 9.790 | 10,283 | -0.09(-0.93%) |
Apr 04, 2016 | 10.06 | 10.14 | 9.879 | 9.882 | 566,922 | -0.20(-1.96%) |
Apr 01, 2016 | 10.16 | 10.17 | 10.08 | 10.08 | 45,304 | -0.36(-3.45%) |
Mar 31, 2016 | 10.48 | 10.55 | 10.44 | 10.44 | 81,204 | -0.02(-0.19%) |
Mar 30, 2016 | 10.63 | 10.68 | 10.44 | 10.46 | 54,088 | -0.01(-0.10%) |
Mar 29, 2016 | 10.33 | 10.47 | 10.30 | 10.47 | 107,616 | -0.07(-0.66%) |
Mar 28, 2016 | 10.54 | 10.56 | 10.46 | 10.54 | 11,423 | -0.05(-0.49%) |
Mar 24, 2016 | 10.39 | 10.59 | 10.59 | 10.59 | 9,800 | +0.01(+0.12%) |
Mar 23, 2016 | 10.77 | 10.77 | 10.54 | 10.58 | 449,233 | -0.32(-2.98%) |
Mar 22, 2016 | 10.75 | 10.92 | 10.74 | 10.90 | 51,669 | +0.12(+1.14%) |
Mar 21, 2016 | 10.74 | 10.78 | 10.68 | 10.78 | 13,633 | +0.01(+0.11%) |
Mar 18, 2016 | 10.87 | 10.90 | 10.70 | 10.77 | 17,100 | -0.02(-0.19%) |
Mar 17, 2016 | 10.68 | 10.80 | 10.62 | 10.79 | 14,168 | +0.18(+1.70%) |
Mar 16, 2016 | 10.48 | 10.62 | 10.48 | 10.61 | 41,605 | +0.27(+2.61%) |
Mar 15, 2016 | 10.39 | 10.39 | 10.25 | 10.34 | 40,043 | -0.10(-0.96%) |
Mar 14, 2016 | 10.46 | 10.48 | 10.37 | 10.44 | 63,404 | -0.20(-1.83%) |
Mar 11, 2016 | 10.71 | 10.74 | 10.61 | 10.63 | 33,741 | +0.03(+0.24%) |
Mar 10, 2016 | 10.57 | 10.61 | 10.48 | 10.61 | 58,834 | -0.07(-0.66%) |
Mar 09, 2016 | 10.56 | 10.70 | 10.56 | 10.68 | 33,694 | +0.31(+2.97%) |
Mar 08, 2016 | 10.64 | 10.64 | 10.36 | 10.37 | 25,584 | -0.23(-2.15%) |
Mar 07, 2016 | 10.32 | 10.68 | 10.32 | 10.60 | 235,185 | +0.37(+3.62%) |
Mar 04, 2016 | 9.970 | 10.27 | 9.923 | 10.23 | 29,512 | +0.29(+2.92%) |
Mar 03, 2016 | 9.780 | 9.940 | 9.770 | 9.940 | 43,946 | +0.02(+0.20%) |
Mar 02, 2016 | 9.820 | 9.930 | 9.820 | 9.920 | 24,317 | +0.04(+0.40%) |