Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.88 | 10.91 | 10.84 | 10.91 | 49,970 | +0.00(+0.00%) |
May 27, 2016 | 10.98 | 10.91 | 10.91 | 10.91 | 23,640 | -0.04(-0.37%) |
May 26, 2016 | 10.91 | 10.95 | 10.88 | 10.95 | 26,030 | +0.07(+0.66%) |
May 25, 2016 | 10.89 | 10.90 | 10.87 | 10.88 | 14,391 | -0.01(-0.07%) |
May 24, 2016 | 10.87 | 10.90 | 10.81 | 10.89 | 38,328 | +0.02(+0.22%) |
May 23, 2016 | 10.81 | 10.88 | 10.81 | 10.87 | 32,825 | +0.07(+0.67%) |
May 20, 2016 | 10.83 | 10.87 | 10.79 | 10.79 | 36,101 | +0.00(+0.00%) |
May 19, 2016 | 10.80 | 10.90 | 10.79 | 10.79 | 39,666 | -0.06(-0.59%) |
May 18, 2016 | 11.04 | 11.06 | 10.84 | 10.86 | 79,414 | -0.18(-1.67%) |
May 17, 2016 | 10.95 | 11.14 | 10.95 | 11.04 | 150,463 | +0.09(+0.80%) |
May 16, 2016 | 10.97 | 11.00 | 10.95 | 10.95 | 22,156 | -0.03(-0.29%) |
May 13, 2016 | 10.94 | 11.00 | 10.92 | 10.98 | 62,803 | +0.07(+0.66%) |
May 12, 2016 | 10.95 | 10.95 | 10.91 | 10.91 | 34,480 | +0.00(+0.00%) |
May 11, 2016 | 10.92 | 10.95 | 10.91 | 10.91 | 49,353 | +0.03(+0.26%) |
May 10, 2016 | 10.95 | 10.96 | 10.88 | 10.88 | 89,561 | -0.02(-0.22%) |
May 09, 2016 | 10.92 | 10.95 | 10.90 | 10.91 | 41,958 | +0.00(+0.00%) |
May 06, 2016 | 10.95 | 11.00 | 10.89 | 10.91 | 72,057 | +0.00(+0.00%) |
May 05, 2016 | 10.88 | 10.98 | 10.87 | 10.91 | 39,550 | +0.02(+0.15%) |
May 04, 2016 | 10.93 | 10.93 | 10.83 | 10.89 | 32,732 | -0.02(-0.15%) |
May 03, 2016 | 10.93 | 10.93 | 10.87 | 10.91 | 28,266 | +0.04(+0.37%) |
May 02, 2016 | 10.89 | 10.91 | 10.86 | 10.87 | 36,668 | -0.04(-0.37%) |
Apr 29, 2016 | 10.82 | 10.93 | 10.82 | 10.91 | 40,361 | +0.07(+0.66%) |
Apr 28, 2016 | 10.81 | 10.84 | 10.80 | 10.84 | 19,752 | +0.04(+0.37%) |
Apr 27, 2016 | 10.81 | 10.92 | 10.79 | 10.80 | 47,804 | +0.02(+0.22%) |
Apr 26, 2016 | 10.76 | 10.79 | 10.76 | 10.77 | 48,270 | +0.02(+0.22%) |
Apr 25, 2016 | 10.78 | 10.78 | 10.75 | 10.75 | 33,171 | -0.02(-0.22%) |
Apr 22, 2016 | 10.76 | 10.78 | 10.75 | 10.77 | 28,806 | +0.01(+0.07%) |
Apr 21, 2016 | 10.73 | 10.77 | 10.73 | 10.77 | 36,829 | +0.05(+0.44%) |
Apr 20, 2016 | 10.76 | 10.77 | 10.71 | 10.72 | 36,983 | -0.02(-0.22%) |
Apr 19, 2016 | 10.77 | 10.77 | 10.73 | 10.74 | 44,162 | -0.02(-0.15%) |
Apr 18, 2016 | 10.77 | 10.78 | 10.70 | 10.76 | 67,845 | +0.03(+0.30%) |
Apr 15, 2016 | 10.73 | 10.75 | 10.72 | 10.73 | 27,769 | +0.00(+0.02%) |
Apr 14, 2016 | 10.74 | 10.79 | 10.72 | 10.72 | 30,100 | -0.03(-0.24%) |
Apr 13, 2016 | 10.76 | 10.77 | 10.69 | 10.75 | 85,864 | +0.03(+0.26%) |
Apr 12, 2016 | 10.74 | 10.74 | 10.69 | 10.72 | 67,846 | +0.00(+0.00%) |
Apr 11, 2016 | 10.74 | 10.79 | 10.67 | 10.72 | 60,906 | +0.02(+0.15%) |
Apr 08, 2016 | 10.78 | 10.85 | 10.69 | 10.71 | 125,916 | -0.06(-0.59%) |
Apr 07, 2016 | 10.81 | 10.81 | 10.76 | 10.77 | 37,197 | -0.02(-0.15%) |
Apr 06, 2016 | 10.78 | 10.82 | 10.74 | 10.78 | 88,218 | +0.01(+0.07%) |
Apr 05, 2016 | 10.65 | 10.78 | 10.62 | 10.78 | 95,722 | +0.17(+1.57%) |
Apr 04, 2016 | 10.67 | 10.69 | 10.60 | 10.61 | 49,640 | -0.05(-0.45%) |
Apr 01, 2016 | 10.67 | 10.71 | 10.63 | 10.66 | 44,307 | +0.02(+0.22%) |
Mar 31, 2016 | 10.51 | 10.64 | 10.50 | 10.63 | 56,523 | +0.15(+1.44%) |
Mar 30, 2016 | 10.50 | 10.53 | 10.48 | 10.48 | 52,379 | -0.02(-0.23%) |
Mar 29, 2016 | 10.51 | 10.52 | 10.48 | 10.51 | 77,876 | +0.03(+0.30%) |
Mar 28, 2016 | 10.48 | 10.49 | 10.45 | 10.48 | 55,176 | +0.02(+0.15%) |
Mar 24, 2016 | 10.49 | 10.46 | 10.46 | 10.46 | 33,670 | -0.01(-0.08%) |
Mar 23, 2016 | 10.46 | 10.48 | 10.44 | 10.47 | 68,509 | +0.01(+0.08%) |
Mar 22, 2016 | 10.41 | 10.47 | 10.41 | 10.46 | 115,772 | +0.07(+0.69%) |
Mar 21, 2016 | 10.40 | 10.44 | 10.38 | 10.39 | 75,664 | -0.07(-0.68%) |
Mar 18, 2016 | 10.43 | 10.46 | 10.40 | 10.46 | 89,729 | +0.06(+0.53%) |
Mar 17, 2016 | 10.38 | 10.41 | 10.36 | 10.40 | 29,553 | +0.03(+0.31%) |
Mar 16, 2016 | 10.30 | 10.37 | 10.29 | 10.37 | 44,765 | +0.10(+1.00%) |
Mar 15, 2016 | 10.32 | 10.32 | 10.27 | 10.27 | 44,012 | -0.05(-0.46%) |
Mar 14, 2016 | 10.28 | 10.32 | 10.28 | 10.32 | 46,527 | +0.06(+0.54%) |
Mar 11, 2016 | 10.30 | 10.30 | 10.26 | 10.26 | 48,658 | +0.00(+0.04%) |
Mar 10, 2016 | 10.25 | 10.29 | 10.24 | 10.26 | 69,104 | +0.03(+0.31%) |
Mar 09, 2016 | 10.26 | 10.27 | 10.22 | 10.23 | 75,391 | -0.02(-0.23%) |
Mar 08, 2016 | 10.24 | 10.27 | 10.22 | 10.25 | 38,644 | +0.01(+0.08%) |
Mar 07, 2016 | 10.22 | 10.25 | 10.20 | 10.24 | 75,553 | +0.04(+0.39%) |
Mar 04, 2016 | 10.25 | 10.25 | 10.19 | 10.20 | 72,064 | -0.03(-0.31%) |
Mar 03, 2016 | 10.21 | 10.26 | 10.21 | 10.23 | 38,271 | +0.00(+0.00%) |
Mar 02, 2016 | 10.30 | 10.30 | 10.21 | 10.23 | 47,312 | -0.03(-0.31%) |