Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.44 | 11.45 | 11.36 | 11.36 | 45,236 | -0.06(-0.54%) |
May 27, 2016 | 11.49 | 11.42 | 11.42 | 11.42 | 31,523 | -0.05(-0.47%) |
May 26, 2016 | 11.49 | 11.56 | 11.44 | 11.48 | 30,846 | +0.02(+0.20%) |
May 25, 2016 | 11.43 | 11.52 | 11.43 | 11.45 | 35,068 | -0.04(-0.34%) |
May 24, 2016 | 11.52 | 11.58 | 11.42 | 11.49 | 48,691 | -0.02(-0.20%) |
May 23, 2016 | 11.60 | 11.68 | 11.50 | 11.52 | 84,041 | -0.06(-0.51%) |
May 20, 2016 | 11.60 | 11.65 | 11.56 | 11.58 | 46,834 | -0.02(-0.15%) |
May 19, 2016 | 11.99 | 12.04 | 11.57 | 11.59 | 91,944 | -0.37(-3.09%) |
May 18, 2016 | 12.26 | 12.34 | 11.96 | 11.96 | 40,885 | -0.29(-2.33%) |
May 17, 2016 | 12.38 | 12.39 | 12.25 | 12.25 | 24,354 | -0.10(-0.78%) |
May 16, 2016 | 13.10 | 13.10 | 12.25 | 12.34 | 41,154 | -0.07(-0.53%) |
May 13, 2016 | 12.09 | 12.41 | 12.09 | 12.41 | 40,349 | +0.32(+2.68%) |
May 12, 2016 | 11.90 | 12.14 | 11.83 | 12.09 | 30,493 | +0.19(+1.55%) |
May 11, 2016 | 11.78 | 11.93 | 11.74 | 11.90 | 40,687 | +0.16(+1.33%) |
May 10, 2016 | 11.75 | 11.78 | 11.71 | 11.75 | 18,030 | -0.04(-0.33%) |
May 09, 2016 | 11.79 | 11.79 | 11.72 | 11.78 | 16,497 | +0.00(+0.00%) |
May 06, 2016 | 11.80 | 11.81 | 11.73 | 11.78 | 21,611 | +0.01(+0.07%) |
May 05, 2016 | 11.79 | 11.80 | 11.72 | 11.78 | 27,296 | +0.02(+0.13%) |
May 04, 2016 | 11.74 | 11.77 | 11.68 | 11.76 | 33,488 | +0.05(+0.39%) |
May 03, 2016 | 11.69 | 11.76 | 11.66 | 11.72 | 38,357 | +0.06(+0.53%) |
May 02, 2016 | 11.68 | 11.73 | 11.65 | 11.65 | 24,890 | -0.05(-0.46%) |
Apr 29, 2016 | 11.70 | 11.72 | 11.65 | 11.71 | 11,916 | -0.01(-0.06%) |
Apr 28, 2016 | 11.72 | 11.81 | 11.69 | 11.72 | 25,426 | +0.00(+0.00%) |
Apr 27, 2016 | 11.73 | 11.73 | 11.68 | 11.72 | 28,752 | +0.02(+0.20%) |
Apr 26, 2016 | 11.70 | 11.73 | 11.68 | 11.69 | 10,503 | -0.03(-0.26%) |
Apr 25, 2016 | 11.79 | 11.79 | 11.72 | 11.72 | 21,230 | -0.11(-0.91%) |
Apr 22, 2016 | 11.87 | 11.87 | 11.83 | 11.83 | 3,967 | -0.03(-0.26%) |
Apr 21, 2016 | 11.91 | 11.93 | 11.86 | 11.86 | 4,989 | -0.06(-0.52%) |
Apr 20, 2016 | 11.94 | 11.95 | 11.91 | 11.92 | 14,168 | +0.02(+0.13%) |
Apr 19, 2016 | 11.95 | 11.95 | 11.90 | 11.91 | 15,377 | -0.03(-0.26%) |
Apr 18, 2016 | 11.86 | 12.00 | 11.86 | 11.94 | 12,726 | +0.04(+0.36%) |
Apr 15, 2016 | 12.01 | 12.02 | 11.89 | 11.89 | 15,596 | -0.05(-0.42%) |
Apr 14, 2016 | 11.88 | 12.05 | 11.88 | 11.95 | 16,093 | +0.02(+0.19%) |
Apr 13, 2016 | 11.95 | 11.98 | 11.90 | 11.92 | 18,881 | -0.05(-0.44%) |
Apr 12, 2016 | 12.01 | 12.02 | 11.91 | 11.97 | 30,351 | -0.04(-0.36%) |
Apr 11, 2016 | 11.94 | 12.02 | 11.92 | 12.02 | 8,629 | +0.14(+1.21%) |
Apr 08, 2016 | 11.89 | 12.00 | 11.87 | 11.87 | 16,601 | -0.05(-0.45%) |
Apr 07, 2016 | 12.00 | 12.00 | 11.89 | 11.93 | 3,908 | +0.01(+0.06%) |
Apr 06, 2016 | 12.79 | 12.79 | 11.88 | 11.92 | 43,878 | -0.24(-1.95%) |
Apr 05, 2016 | 12.03 | 12.16 | 12.00 | 12.16 | 13,559 | +0.21(+1.73%) |
Apr 04, 2016 | 11.93 | 11.95 | 11.83 | 11.95 | 15,517 | +0.05(+0.39%) |
Apr 01, 2016 | 11.93 | 11.93 | 11.86 | 11.91 | 16,207 | +0.07(+0.58%) |
Mar 31, 2016 | 11.94 | 11.95 | 11.80 | 11.84 | 11,904 | +0.07(+0.58%) |
Mar 30, 2016 | 11.94 | 11.94 | 11.77 | 11.77 | 14,255 | +0.05(+0.46%) |
Mar 29, 2016 | 11.74 | 11.94 | 11.69 | 11.71 | 24,630 | -0.02(-0.17%) |
Mar 28, 2016 | 11.76 | 11.79 | 11.73 | 11.73 | 16,540 | -0.04(-0.35%) |
Mar 24, 2016 | 11.85 | 11.78 | 11.78 | 11.78 | 6,678 | +0.02(+0.13%) |
Mar 23, 2016 | 11.96 | 11.99 | 11.76 | 11.76 | 17,424 | -0.15(-1.28%) |
Mar 22, 2016 | 11.77 | 12.08 | 11.77 | 11.91 | 26,129 | +0.18(+1.56%) |
Mar 21, 2016 | 11.78 | 11.78 | 11.73 | 11.73 | 3,628 | +0.02(+0.13%) |
Mar 18, 2016 | 11.72 | 11.82 | 11.71 | 11.71 | 14,602 | +0.02(+0.13%) |
Mar 17, 2016 | 11.67 | 11.75 | 11.67 | 11.70 | 9,708 | +0.08(+0.66%) |
Mar 16, 2016 | 11.66 | 11.68 | 11.62 | 11.62 | 8,330 | -0.04(-0.33%) |
Mar 15, 2016 | 11.71 | 11.76 | 11.64 | 11.66 | 17,192 | -0.02(-0.20%) |
Mar 14, 2016 | 11.65 | 11.75 | 11.56 | 11.68 | 31,812 | +0.09(+0.79%) |
Mar 11, 2016 | 11.59 | 11.68 | 11.59 | 11.59 | 68,679 | -0.15(-1.29%) |
Mar 10, 2016 | 11.70 | 11.75 | 11.66 | 11.74 | 15,489 | +0.13(+1.08%) |
Mar 09, 2016 | 11.63 | 11.67 | 11.57 | 11.62 | 21,729 | +0.06(+0.55%) |
Mar 08, 2016 | 11.63 | 11.63 | 11.55 | 11.55 | 16,024 | -0.04(-0.33%) |
Mar 07, 2016 | 11.55 | 11.59 | 11.55 | 11.59 | 18,355 | +0.03(+0.26%) |
Mar 04, 2016 | 11.60 | 11.64 | 11.59 | 11.56 | 21,458 | +0.05(+0.40%) |
Mar 03, 2016 | 11.63 | 11.73 | 11.40 | 11.52 | 22,817 | -0.08(-0.66%) |
Mar 02, 2016 | 11.57 | 11.64 | 11.55 | 11.59 | 15,211 | +0.08(+0.66%) |