Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.24 | 11.29 | 11.19 | 11.24 | 100,970 | +0.02(+0.15%) |
May 27, 2016 | 11.19 | 11.22 | 11.22 | 11.22 | 23,655 | -0.02(-0.15%) |
May 26, 2016 | 11.20 | 11.24 | 11.17 | 11.24 | 41,120 | +0.02(+0.15%) |
May 25, 2016 | 11.17 | 11.24 | 11.15 | 11.22 | 66,276 | +0.09(+0.78%) |
May 24, 2016 | 11.15 | 11.17 | 11.10 | 11.13 | 66,467 | -0.03(-0.31%) |
May 23, 2016 | 11.26 | 11.26 | 11.14 | 11.17 | 144,765 | -0.09(-0.77%) |
May 20, 2016 | 11.17 | 11.27 | 11.17 | 11.26 | 62,644 | +0.05(+0.46%) |
May 19, 2016 | 11.19 | 11.20 | 11.08 | 11.20 | 74,617 | +0.00(+0.00%) |
May 18, 2016 | 11.24 | 11.24 | 11.12 | 11.20 | 81,554 | -0.07(-0.61%) |
May 17, 2016 | 11.22 | 11.27 | 11.22 | 11.27 | 55,854 | +0.00(+0.00%) |
May 16, 2016 | 11.29 | 11.29 | 11.20 | 11.27 | 112,178 | +0.00(+0.00%) |
May 13, 2016 | 11.24 | 11.28 | 11.24 | 11.27 | 21,786 | +0.02(+0.15%) |
May 12, 2016 | 11.24 | 11.27 | 11.24 | 11.26 | 36,363 | +0.03(+0.25%) |
May 11, 2016 | 11.26 | 11.28 | 11.23 | 11.23 | 84,452 | -0.02(-0.15%) |
May 10, 2016 | 11.33 | 11.33 | 11.24 | 11.24 | 53,749 | -0.07(-0.61%) |
May 09, 2016 | 11.28 | 11.33 | 11.24 | 11.31 | 68,821 | +0.03(+0.31%) |
May 06, 2016 | 11.18 | 11.35 | 11.18 | 11.28 | 145,385 | +0.10(+0.92%) |
May 05, 2016 | 11.24 | 11.24 | 11.18 | 11.18 | 67,121 | -0.05(-0.46%) |
May 04, 2016 | 11.19 | 11.31 | 11.19 | 11.23 | 49,442 | +0.00(+0.00%) |
May 03, 2016 | 11.26 | 11.30 | 11.21 | 11.23 | 102,407 | -0.05(-0.46%) |
May 02, 2016 | 11.24 | 11.28 | 11.21 | 11.28 | 57,930 | +0.02(+0.15%) |
Apr 29, 2016 | 11.33 | 11.38 | 11.00 | 11.26 | 380,795 | -0.03(-0.31%) |
Apr 28, 2016 | 11.35 | 11.36 | 11.07 | 11.30 | 172,744 | -0.05(-0.45%) |
Apr 27, 2016 | 11.38 | 11.38 | 11.35 | 11.35 | 51,837 | +0.00(+0.00%) |
Apr 26, 2016 | 11.40 | 11.40 | 11.35 | 11.35 | 154,065 | -0.03(-0.30%) |
Apr 25, 2016 | 11.35 | 11.40 | 11.35 | 11.38 | 46,615 | -0.02(-0.15%) |
Apr 22, 2016 | 11.38 | 11.40 | 11.36 | 11.40 | 66,249 | +0.02(+0.15%) |
Apr 21, 2016 | 11.38 | 11.38 | 11.33 | 11.38 | 33,613 | +0.00(+0.00%) |
Apr 20, 2016 | 11.36 | 11.38 | 11.33 | 11.38 | 143,232 | +0.00(+0.00%) |
Apr 19, 2016 | 11.36 | 11.38 | 11.35 | 11.38 | 25,355 | +0.00(+0.00%) |
Apr 18, 2016 | 11.36 | 11.40 | 11.35 | 11.38 | 29,080 | -0.02(-0.15%) |
Apr 15, 2016 | 11.35 | 11.40 | 11.35 | 11.40 | 23,229 | +0.00(+0.00%) |
Apr 14, 2016 | 11.42 | 11.42 | 11.36 | 11.40 | 19,511 | +0.00(+0.00%) |
Apr 13, 2016 | 11.42 | 11.45 | 11.36 | 11.40 | 117,916 | -0.01(-0.05%) |
Apr 12, 2016 | 11.41 | 11.42 | 11.39 | 11.41 | 39,707 | -0.02(-0.15%) |
Apr 11, 2016 | 11.41 | 11.43 | 11.39 | 11.42 | 29,342 | +0.02(+0.15%) |
Apr 08, 2016 | 11.37 | 11.44 | 11.37 | 11.41 | 52,413 | +0.00(+0.00%) |
Apr 07, 2016 | 11.35 | 11.41 | 11.35 | 11.41 | 69,756 | +0.02(+0.15%) |
Apr 06, 2016 | 11.32 | 11.41 | 11.32 | 11.39 | 48,873 | +0.03(+0.30%) |
Apr 05, 2016 | 11.34 | 11.35 | 11.32 | 11.35 | 39,098 | +0.02(+0.15%) |
Apr 04, 2016 | 11.32 | 11.34 | 11.27 | 11.34 | 43,359 | +0.02(+0.15%) |
Apr 01, 2016 | 11.30 | 11.35 | 11.23 | 11.32 | 40,905 | -0.05(-0.45%) |
Mar 31, 2016 | 11.27 | 11.41 | 11.23 | 11.37 | 92,238 | +0.12(+1.07%) |
Mar 30, 2016 | 11.27 | 11.29 | 11.23 | 11.25 | 70,695 | +0.00(+0.00%) |
Mar 29, 2016 | 11.20 | 11.29 | 11.20 | 11.25 | 68,060 | +0.02(+0.15%) |
Mar 28, 2016 | 11.20 | 11.23 | 11.20 | 11.23 | 80,001 | +0.03(+0.31%) |
Mar 24, 2016 | 11.17 | 11.20 | 11.20 | 11.20 | 14,809 | +0.00(+0.00%) |
Mar 23, 2016 | 11.15 | 11.20 | 11.11 | 11.20 | 30,923 | +0.05(+0.46%) |
Mar 22, 2016 | 11.15 | 11.18 | 11.13 | 11.15 | 70,245 | -0.05(-0.46%) |
Mar 21, 2016 | 11.17 | 11.20 | 11.13 | 11.20 | 98,570 | +0.05(+0.46%) |
Mar 18, 2016 | 11.17 | 11.23 | 11.15 | 11.15 | 104,781 | -0.03(-0.31%) |
Mar 17, 2016 | 11.17 | 11.22 | 11.17 | 11.18 | 49,380 | +0.00(+0.00%) |
Mar 16, 2016 | 11.17 | 11.18 | 11.15 | 11.18 | 127,713 | +0.01(+0.08%) |
Mar 15, 2016 | 11.20 | 11.22 | 11.17 | 11.17 | 83,750 | -0.04(-0.38%) |
Mar 14, 2016 | 11.18 | 11.25 | 11.18 | 11.22 | 35,907 | +0.00(+0.00%) |
Mar 11, 2016 | 11.18 | 11.23 | 11.18 | 11.22 | 55,091 | +0.03(+0.25%) |
Mar 10, 2016 | 11.21 | 11.22 | 11.19 | 11.19 | 31,942 | +0.00(+0.00%) |
Mar 09, 2016 | 11.26 | 11.27 | 11.19 | 11.19 | 169,036 | -0.07(-0.61%) |
Mar 08, 2016 | 11.19 | 11.26 | 11.19 | 11.26 | 27,530 | +0.09(+0.76%) |
Mar 07, 2016 | 11.19 | 11.21 | 11.17 | 11.17 | 28,523 | -0.02(-0.15%) |
Mar 04, 2016 | 11.22 | 11.29 | 11.19 | 11.19 | 51,447 | -0.07(-0.61%) |
Mar 03, 2016 | 11.19 | 11.26 | 11.15 | 11.26 | 42,595 | +0.09(+0.76%) |
Mar 02, 2016 | 11.14 | 11.21 | 11.14 | 11.17 | 169,764 | +0.03(+0.31%) |