Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.19 | 11.19 | 11.12 | 11.13 | 125,691 | +0.06(+0.58%) |
May 27, 2016 | 11.00 | 11.06 | 11.06 | 11.06 | 109,743 | +0.06(+0.58%) |
May 26, 2016 | 10.96 | 11.05 | 10.96 | 11.00 | 151,341 | +0.02(+0.16%) |
May 25, 2016 | 10.92 | 10.98 | 10.90 | 10.98 | 143,236 | +0.11(+1.02%) |
May 24, 2016 | 10.78 | 10.89 | 10.74 | 10.87 | 279,869 | +0.20(+1.92%) |
May 23, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 309,847 | +0.18(+1.67%) |
May 20, 2016 | 10.49 | 10.56 | 10.46 | 10.49 | 64,202 | +0.05(+0.50%) |
May 19, 2016 | 10.48 | 10.50 | 10.38 | 10.44 | 141,638 | -0.08(-0.78%) |
May 18, 2016 | 10.65 | 10.65 | 10.49 | 10.52 | 109,007 | -0.20(-1.91%) |
May 17, 2016 | 10.75 | 10.76 | 10.64 | 10.72 | 69,523 | -0.05(-0.49%) |
May 16, 2016 | 10.79 | 10.83 | 10.69 | 10.78 | 97,750 | -0.01(-0.11%) |
May 13, 2016 | 10.74 | 10.81 | 10.74 | 10.79 | 120,031 | +0.01(+0.05%) |
May 12, 2016 | 10.82 | 10.84 | 10.75 | 10.78 | 135,064 | +0.02(+0.17%) |
May 11, 2016 | 10.72 | 10.76 | 10.67 | 10.76 | 115,650 | +0.03(+0.32%) |
May 10, 2016 | 10.65 | 10.73 | 10.63 | 10.73 | 97,566 | +0.06(+0.60%) |
May 09, 2016 | 10.71 | 10.71 | 10.55 | 10.67 | 121,081 | +0.01(+0.05%) |
May 06, 2016 | 10.62 | 10.67 | 10.57 | 10.66 | 81,026 | +0.04(+0.38%) |
May 05, 2016 | 10.67 | 10.67 | 10.57 | 10.62 | 88,364 | -0.01(-0.05%) |
May 04, 2016 | 10.50 | 10.62 | 10.50 | 10.62 | 94,643 | +0.09(+0.83%) |
May 03, 2016 | 10.58 | 10.58 | 10.48 | 10.54 | 89,992 | -0.08(-0.76%) |
May 02, 2016 | 10.55 | 10.68 | 10.52 | 10.62 | 109,846 | +0.12(+1.10%) |
Apr 29, 2016 | 10.49 | 10.55 | 10.46 | 10.50 | 79,470 | +0.05(+0.50%) |
Apr 28, 2016 | 10.45 | 10.54 | 10.42 | 10.45 | 41,417 | -0.05(-0.44%) |
Apr 27, 2016 | 10.41 | 10.53 | 10.38 | 10.50 | 60,667 | +0.13(+1.23%) |
Apr 26, 2016 | 10.36 | 10.43 | 10.32 | 10.37 | 42,015 | +0.00(+0.00%) |
Apr 25, 2016 | 10.32 | 10.41 | 10.28 | 10.37 | 55,740 | +0.05(+0.45%) |
Apr 22, 2016 | 10.34 | 10.36 | 10.27 | 10.32 | 62,800 | +0.04(+0.39%) |
Apr 21, 2016 | 10.38 | 10.40 | 10.24 | 10.28 | 91,329 | -0.10(-1.01%) |
Apr 20, 2016 | 10.57 | 10.58 | 10.37 | 10.39 | 164,777 | -0.15(-1.43%) |
Apr 19, 2016 | 10.42 | 10.58 | 10.39 | 10.54 | 94,524 | +0.16(+1.51%) |
Apr 18, 2016 | 10.35 | 10.42 | 10.31 | 10.38 | 101,430 | +0.03(+0.28%) |
Apr 15, 2016 | 10.28 | 10.38 | 10.26 | 10.35 | 54,997 | +0.11(+1.08%) |
Apr 14, 2016 | 10.34 | 10.36 | 10.24 | 10.24 | 76,269 | -0.06(-0.56%) |
Apr 13, 2016 | 10.38 | 10.40 | 10.30 | 10.30 | 84,969 | -0.03(-0.27%) |
Apr 12, 2016 | 10.29 | 10.40 | 10.25 | 10.33 | 109,018 | +0.12(+1.13%) |
Apr 11, 2016 | 10.22 | 10.41 | 10.21 | 10.21 | 117,485 | +0.01(+0.11%) |
Apr 08, 2016 | 10.31 | 10.43 | 10.20 | 10.20 | 87,290 | +0.00(+0.00%) |
Apr 07, 2016 | 10.31 | 10.33 | 10.20 | 10.20 | 95,937 | -0.09(-0.84%) |
Apr 06, 2016 | 10.39 | 10.43 | 10.29 | 10.29 | 96,052 | -0.03(-0.28%) |
Apr 05, 2016 | 10.51 | 10.63 | 10.32 | 10.32 | 69,636 | -0.20(-1.92%) |
Apr 04, 2016 | 10.58 | 10.58 | 10.44 | 10.52 | 95,719 | +0.06(+0.61%) |
Apr 01, 2016 | 10.59 | 10.65 | 10.46 | 10.46 | 70,715 | -0.22(-2.05%) |
Mar 31, 2016 | 10.65 | 10.71 | 10.63 | 10.67 | 121,250 | -0.04(-0.38%) |
Mar 30, 2016 | 10.55 | 10.77 | 10.51 | 10.71 | 166,372 | +0.24(+2.31%) |
Mar 29, 2016 | 10.34 | 10.48 | 10.34 | 10.47 | 66,539 | +0.13(+1.23%) |
Mar 28, 2016 | 10.37 | 10.37 | 10.32 | 10.35 | 56,532 | -0.03(-0.28%) |
Mar 24, 2016 | 10.35 | 10.37 | 10.37 | 10.37 | 50,315 | -0.02(-0.22%) |
Mar 23, 2016 | 10.35 | 10.43 | 10.34 | 10.40 | 44,211 | +0.07(+0.67%) |
Mar 22, 2016 | 10.43 | 10.43 | 10.32 | 10.33 | 59,625 | -0.06(-0.61%) |
Mar 21, 2016 | 10.41 | 10.43 | 10.39 | 10.39 | 56,284 | -0.03(-0.33%) |
Mar 18, 2016 | 10.41 | 10.46 | 10.41 | 10.43 | 75,561 | -0.01(-0.06%) |
Mar 17, 2016 | 10.37 | 10.47 | 10.36 | 10.43 | 74,151 | +0.07(+0.67%) |
Mar 16, 2016 | 10.33 | 10.37 | 10.30 | 10.36 | 77,315 | +0.01(+0.06%) |
Mar 15, 2016 | 10.36 | 10.36 | 10.29 | 10.36 | 39,646 | -0.02(-0.22%) |
Mar 14, 2016 | 10.30 | 10.40 | 10.26 | 10.38 | 54,243 | +0.15(+1.47%) |
Mar 11, 2016 | 10.32 | 10.32 | 10.22 | 10.23 | 50,266 | +0.02(+0.23%) |
Mar 10, 2016 | 10.21 | 10.29 | 10.17 | 10.21 | 151,316 | +0.04(+0.39%) |
Mar 09, 2016 | 10.23 | 10.23 | 10.14 | 10.17 | 57,058 | -0.02(-0.22%) |
Mar 08, 2016 | 10.06 | 10.20 | 10.06 | 10.19 | 57,989 | +0.05(+0.51%) |
Mar 07, 2016 | 10.13 | 10.20 | 10.10 | 10.14 | 69,073 | +0.01(+0.11%) |
Mar 04, 2016 | 10.06 | 10.18 | 10.02 | 10.13 | 124,845 | +0.09(+0.86%) |
Mar 03, 2016 | 10.01 | 10.08 | 9.995 | 10.04 | 135,978 | -0.01(-0.06%) |
Mar 02, 2016 | 9.921 | 10.05 | 9.886 | 10.05 | 99,384 | +0.07(+0.75%) |