Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.55 | 11.64 | 11.55 | 11.61 | 42,236 | +0.05(+0.43%) |
May 27, 2016 | 11.52 | 11.56 | 11.56 | 11.56 | 39,400 | -0.00(-0.00%) |
May 26, 2016 | 11.55 | 11.61 | 11.55 | 11.56 | 35,497 | -0.05(-0.43%) |
May 25, 2016 | 11.63 | 11.68 | 11.61 | 11.61 | 46,824 | -0.02(-0.17%) |
May 24, 2016 | 11.62 | 11.65 | 11.61 | 11.63 | 22,764 | +0.03(+0.26%) |
May 23, 2016 | 11.50 | 11.61 | 11.50 | 11.60 | 15,212 | +0.08(+0.69%) |
May 20, 2016 | 11.48 | 11.55 | 11.48 | 11.52 | 42,215 | +0.03(+0.26%) |
May 19, 2016 | 11.46 | 11.53 | 11.45 | 11.49 | 75,033 | -0.05(-0.43%) |
May 18, 2016 | 11.45 | 11.55 | 11.45 | 11.54 | 52,685 | +0.07(+0.61%) |
May 17, 2016 | 11.42 | 11.50 | 11.42 | 11.47 | 29,374 | +0.02(+0.17%) |
May 16, 2016 | 11.41 | 11.48 | 11.41 | 11.45 | 34,625 | +0.06(+0.53%) |
May 13, 2016 | 11.38 | 11.45 | 11.38 | 11.39 | 67,674 | +0.00(+0.00%) |
May 12, 2016 | 11.40 | 11.44 | 11.39 | 11.39 | 37,630 | -0.02(-0.18%) |
May 11, 2016 | 11.41 | 11.43 | 11.39 | 11.41 | 67,390 | +0.00(+0.00%) |
May 10, 2016 | 11.48 | 11.48 | 11.41 | 11.41 | 31,692 | -0.02(-0.17%) |
May 09, 2016 | 11.46 | 11.48 | 11.41 | 11.43 | 53,744 | -0.06(-0.52%) |
May 06, 2016 | 11.50 | 11.52 | 11.49 | 11.49 | 99,503 | -0.03(-0.26%) |
May 05, 2016 | 11.53 | 11.54 | 11.52 | 11.52 | 52,094 | -0.01(-0.04%) |
May 04, 2016 | 11.54 | 11.55 | 11.40 | 11.53 | 52,423 | -0.04(-0.30%) |
May 03, 2016 | 11.59 | 11.59 | 11.55 | 11.56 | 44,283 | -0.04(-0.34%) |
May 02, 2016 | 11.62 | 11.62 | 11.59 | 11.60 | 87,722 | -0.02(-0.17%) |
Apr 29, 2016 | 11.61 | 11.64 | 11.60 | 11.62 | 29,081 | +0.03(+0.26%) |
Apr 28, 2016 | 11.59 | 11.61 | 11.59 | 11.59 | 35,633 | -0.02(-0.17%) |
Apr 27, 2016 | 11.55 | 11.62 | 11.55 | 11.61 | 69,528 | -0.01(-0.09%) |
Apr 26, 2016 | 11.59 | 11.62 | 11.59 | 11.62 | 20,496 | +0.02(+0.17%) |
Apr 25, 2016 | 11.59 | 11.60 | 11.56 | 11.60 | 28,105 | +0.00(+0.00%) |
Apr 22, 2016 | 11.55 | 11.62 | 11.55 | 11.60 | 39,694 | +0.01(+0.09%) |
Apr 21, 2016 | 11.45 | 11.60 | 11.44 | 11.59 | 63,152 | +0.15(+1.31%) |
Apr 20, 2016 | 11.38 | 11.44 | 11.37 | 11.44 | 31,237 | +0.04(+0.35%) |
Apr 19, 2016 | 11.31 | 11.41 | 11.31 | 11.40 | 35,273 | +0.06(+0.53%) |
Apr 18, 2016 | 11.23 | 11.34 | 11.23 | 11.34 | 52,167 | +0.07(+0.62%) |
Apr 15, 2016 | 11.24 | 11.30 | 11.24 | 11.27 | 48,267 | -0.02(-0.19%) |
Apr 14, 2016 | 11.23 | 11.31 | 11.21 | 11.29 | 60,333 | +0.02(+0.15%) |
Apr 13, 2016 | 11.22 | 11.27 | 11.18 | 11.27 | 61,131 | +0.06(+0.57%) |
Apr 12, 2016 | 11.24 | 11.25 | 11.18 | 11.21 | 45,348 | -0.04(-0.36%) |
Apr 11, 2016 | 11.26 | 11.28 | 11.23 | 11.25 | 37,177 | -0.02(-0.18%) |
Apr 08, 2016 | 11.24 | 11.29 | 11.22 | 11.27 | 41,809 | +0.04(+0.36%) |
Apr 07, 2016 | 11.20 | 11.24 | 11.20 | 11.23 | 21,763 | -0.01(-0.09%) |
Apr 06, 2016 | 11.17 | 11.25 | 11.16 | 11.24 | 41,541 | +0.06(+0.54%) |
Apr 05, 2016 | 11.12 | 11.20 | 11.12 | 11.18 | 40,414 | -0.07(-0.62%) |
Apr 04, 2016 | 11.27 | 11.30 | 11.22 | 11.25 | 70,540 | -0.05(-0.44%) |
Apr 01, 2016 | 11.25 | 11.31 | 11.25 | 11.30 | 13,213 | -0.04(-0.35%) |
Mar 31, 2016 | 11.18 | 11.34 | 11.17 | 11.34 | 44,134 | +0.14(+1.25%) |
Mar 30, 2016 | 11.16 | 11.22 | 11.16 | 11.20 | 38,121 | +0.06(+0.54%) |
Mar 29, 2016 | 11.16 | 11.16 | 11.11 | 11.14 | 40,352 | -0.07(-0.62%) |
Mar 28, 2016 | 11.18 | 11.23 | 11.16 | 11.21 | 76,718 | +0.04(+0.36%) |
Mar 24, 2016 | 11.31 | 11.17 | 11.17 | 11.17 | 52,500 | -0.19(-1.67%) |
Mar 23, 2016 | 11.30 | 11.36 | 11.28 | 11.36 | 34,615 | +0.07(+0.62%) |
Mar 22, 2016 | 11.21 | 11.29 | 11.21 | 11.29 | 30,621 | +0.04(+0.36%) |
Mar 21, 2016 | 11.18 | 11.25 | 11.18 | 11.25 | 66,275 | +0.05(+0.45%) |
Mar 18, 2016 | 11.14 | 11.21 | 11.14 | 11.20 | 29,826 | +0.04(+0.36%) |
Mar 17, 2016 | 11.12 | 11.17 | 11.12 | 11.16 | 43,593 | +0.01(+0.09%) |
Mar 16, 2016 | 11.06 | 11.15 | 11.06 | 11.15 | 39,378 | +0.06(+0.54%) |
Mar 15, 2016 | 11.07 | 11.11 | 11.04 | 11.09 | 78,958 | +0.02(+0.18%) |
Mar 14, 2016 | 11.06 | 11.11 | 11.05 | 11.07 | 34,582 | +0.00(+0.00%) |
Mar 11, 2016 | 11.03 | 11.10 | 11.03 | 11.07 | 87,480 | +0.06(+0.54%) |
Mar 10, 2016 | 11.05 | 11.07 | 11.01 | 11.01 | 81,492 | -0.01(-0.06%) |
Mar 09, 2016 | 10.99 | 11.04 | 10.99 | 11.02 | 79,807 | +0.05(+0.43%) |
Mar 08, 2016 | 10.93 | 11.05 | 10.92 | 10.97 | 74,658 | +0.01(+0.09%) |
Mar 07, 2016 | 10.94 | 10.98 | 10.91 | 10.96 | 59,705 | +0.02(+0.18%) |
Mar 04, 2016 | 10.86 | 11.00 | 10.86 | 10.94 | 50,526 | +0.08(+0.74%) |
Mar 03, 2016 | 10.79 | 10.91 | 10.78 | 10.86 | 63,166 | +0.09(+0.84%) |
Mar 02, 2016 | 10.79 | 10.79 | 10.72 | 10.77 | 76,322 | -0.06(-0.55%) |