Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.62 | 10.62 | 10.57 | 10.57 | 31,300 | -0.07(-0.65%) |
May 27, 2016 | 10.67 | 10.64 | 10.64 | 10.64 | 23,220 | -0.01(-0.13%) |
May 26, 2016 | 10.65 | 10.69 | 10.65 | 10.66 | 15,279 | +0.03(+0.26%) |
May 25, 2016 | 10.58 | 10.68 | 10.57 | 10.63 | 36,270 | +0.01(+0.13%) |
May 24, 2016 | 10.64 | 10.64 | 10.59 | 10.62 | 29,853 | -0.02(-0.20%) |
May 23, 2016 | 10.59 | 10.65 | 10.58 | 10.64 | 26,579 | +0.08(+0.72%) |
May 20, 2016 | 10.58 | 10.64 | 10.56 | 10.56 | 21,798 | -0.01(-0.07%) |
May 19, 2016 | 10.66 | 10.66 | 10.52 | 10.57 | 46,957 | -0.12(-1.17%) |
May 18, 2016 | 10.75 | 10.86 | 10.69 | 10.69 | 56,442 | -0.06(-0.59%) |
May 17, 2016 | 10.82 | 10.82 | 10.75 | 10.75 | 29,069 | -0.07(-0.63%) |
May 16, 2016 | 10.87 | 10.87 | 10.81 | 10.82 | 50,028 | -0.07(-0.62%) |
May 13, 2016 | 10.87 | 10.92 | 10.86 | 10.89 | 21,149 | -0.00(-0.02%) |
May 12, 2016 | 10.82 | 10.89 | 10.82 | 10.89 | 14,291 | +0.05(+0.50%) |
May 11, 2016 | 10.83 | 10.84 | 10.77 | 10.84 | 36,053 | +0.02(+0.19%) |
May 10, 2016 | 10.84 | 10.84 | 10.80 | 10.82 | 21,889 | +0.00(+0.01%) |
May 09, 2016 | 10.75 | 10.82 | 10.75 | 10.82 | 16,381 | +0.05(+0.50%) |
May 06, 2016 | 10.75 | 10.77 | 10.75 | 10.76 | 21,575 | -0.00(-0.00%) |
May 05, 2016 | 10.73 | 10.76 | 10.73 | 10.76 | 32,164 | +0.01(+0.06%) |
May 04, 2016 | 10.71 | 10.76 | 10.70 | 10.76 | 39,560 | +0.03(+0.26%) |
May 03, 2016 | 10.71 | 10.76 | 10.67 | 10.73 | 27,727 | +0.09(+0.84%) |
May 02, 2016 | 10.66 | 10.67 | 10.62 | 10.64 | 32,798 | +0.00(+0.00%) |
Apr 29, 2016 | 10.55 | 10.64 | 10.55 | 10.64 | 33,733 | +0.08(+0.78%) |
Apr 28, 2016 | 10.55 | 10.60 | 10.55 | 10.56 | 23,135 | +0.01(+0.07%) |
Apr 27, 2016 | 10.54 | 10.58 | 10.53 | 10.55 | 12,905 | +0.03(+0.29%) |
Apr 26, 2016 | 10.51 | 10.56 | 10.49 | 10.52 | 21,779 | -0.00(-0.01%) |
Apr 25, 2016 | 10.52 | 10.56 | 10.49 | 10.52 | 23,343 | -0.03(-0.30%) |
Apr 22, 2016 | 10.52 | 10.56 | 10.52 | 10.55 | 5,711 | -0.00(-0.04%) |
Apr 21, 2016 | 10.61 | 10.61 | 10.49 | 10.56 | 47,332 | -0.03(-0.26%) |
Apr 20, 2016 | 10.51 | 10.60 | 10.51 | 10.58 | 22,829 | +0.04(+0.39%) |
Apr 19, 2016 | 10.53 | 10.56 | 10.49 | 10.54 | 25,282 | +0.02(+0.16%) |
Apr 18, 2016 | 10.46 | 10.53 | 10.46 | 10.52 | 22,238 | +0.02(+0.17%) |
Apr 15, 2016 | 10.54 | 10.54 | 10.44 | 10.51 | 27,276 | -0.01(-0.09%) |
Apr 14, 2016 | 10.51 | 10.54 | 10.46 | 10.52 | 44,245 | -0.02(-0.23%) |
Apr 13, 2016 | 10.59 | 10.60 | 10.50 | 10.54 | 20,761 | -0.06(-0.60%) |
Apr 12, 2016 | 10.52 | 10.60 | 10.51 | 10.60 | 25,663 | +0.05(+0.52%) |
Apr 11, 2016 | 10.52 | 10.60 | 10.52 | 10.55 | 17,655 | +0.01(+0.13%) |
Apr 08, 2016 | 10.57 | 10.58 | 10.49 | 10.54 | 22,242 | -0.02(-0.20%) |
Apr 07, 2016 | 10.49 | 10.60 | 10.49 | 10.56 | 26,877 | +0.04(+0.39%) |
Apr 06, 2016 | 10.56 | 10.59 | 10.50 | 10.52 | 44,242 | -0.01(-0.13%) |
Apr 05, 2016 | 10.52 | 10.63 | 10.52 | 10.53 | 36,717 | +0.00(+0.00%) |
Apr 04, 2016 | 10.51 | 10.56 | 10.51 | 10.53 | 19,587 | +0.02(+0.20%) |
Apr 01, 2016 | 10.52 | 10.55 | 10.48 | 10.51 | 19,975 | +0.03(+0.26%) |
Mar 31, 2016 | 10.52 | 10.55 | 10.46 | 10.48 | 25,097 | -0.01(-0.12%) |
Mar 30, 2016 | 10.52 | 10.53 | 10.46 | 10.49 | 20,480 | -0.04(-0.34%) |
Mar 29, 2016 | 10.51 | 10.55 | 10.49 | 10.53 | 43,311 | +0.03(+0.33%) |
Mar 28, 2016 | 10.48 | 10.50 | 10.47 | 10.49 | 12,049 | +0.03(+0.26%) |
Mar 24, 2016 | 10.47 | 10.47 | 10.47 | 10.47 | 9,021 | +0.00(+0.00%) |
Mar 23, 2016 | 10.45 | 10.47 | 10.45 | 10.47 | 11,996 | +0.00(+0.00%) |
Mar 22, 2016 | 10.44 | 10.47 | 10.44 | 10.47 | 10,477 | +0.01(+0.13%) |
Mar 21, 2016 | 10.41 | 10.45 | 10.41 | 10.45 | 7,644 | -0.01(-0.07%) |
Mar 18, 2016 | 10.40 | 10.48 | 10.39 | 10.46 | 10,410 | +0.00(+0.00%) |
Mar 17, 2016 | 10.36 | 10.52 | 10.36 | 10.46 | 30,597 | +0.08(+0.73%) |
Mar 16, 2016 | 10.38 | 10.44 | 10.36 | 10.38 | 8,117 | +0.04(+0.40%) |
Mar 15, 2016 | 10.41 | 10.44 | 10.34 | 10.34 | 20,693 | +0.00(+0.00%) |
Mar 14, 2016 | 10.31 | 10.36 | 10.30 | 10.34 | 14,382 | +0.07(+0.67%) |
Mar 11, 2016 | 10.34 | 10.35 | 10.27 | 10.27 | 4,798 | -0.01(-0.08%) |
Mar 10, 2016 | 10.25 | 10.32 | 10.25 | 10.28 | 20,087 | +0.00(+0.00%) |
Mar 09, 2016 | 10.27 | 10.29 | 10.26 | 10.28 | 8,255 | +0.02(+0.20%) |
Mar 08, 2016 | 10.19 | 10.26 | 10.17 | 10.26 | 23,281 | +0.07(+0.67%) |
Mar 07, 2016 | 10.13 | 10.22 | 10.13 | 10.19 | 23,651 | +0.03(+0.27%) |
Mar 04, 2016 | 10.11 | 10.19 | 10.11 | 10.17 | 33,039 | +0.00(+0.00%) |
Mar 03, 2016 | 10.09 | 10.17 | 10.09 | 10.17 | 19,320 | +0.08(+0.75%) |
Mar 02, 2016 | 10.16 | 10.16 | 10.09 | 10.09 | 42,034 | -0.09(-0.87%) |