Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.33 | 11.37 | 11.33 | 11.36 | 1,943 | -0.01(-0.05%) |
May 27, 2016 | 11.35 | 11.37 | 11.37 | 11.37 | 1,025 | +0.00(+0.00%) |
May 26, 2016 | 11.37 | 11.37 | 11.33 | 11.37 | 5,474 | +0.00(+0.00%) |
May 25, 2016 | 11.37 | 11.37 | 11.36 | 11.37 | 690 | +0.04(+0.36%) |
May 23, 2016 | 11.35 | 11.33 | 11.33 | 11.33 | 7,062 | -0.09(-0.74%) |
May 20, 2016 | 11.41 | 11.41 | 11.41 | 11.41 | 192 | -0.01(-0.08%) |
May 19, 2016 | 11.42 | 11.42 | 11.42 | 11.42 | 151 | -0.03(-0.23%) |
May 18, 2016 | 11.40 | 11.45 | 11.39 | 11.45 | 3,132 | +0.09(+0.77%) |
May 17, 2016 | 11.40 | 11.46 | 11.36 | 11.36 | 1,847 | -0.10(-0.84%) |
May 16, 2016 | 11.46 | 11.46 | 11.41 | 11.46 | 6,554 | +0.00(+0.00%) |
May 12, 2016 | 11.45 | 11.46 | 11.46 | 11.46 | 3,189 | +0.02(+0.15%) |
May 11, 2016 | 11.46 | 11.46 | 11.44 | 11.44 | 2,745 | -0.01(-0.08%) |
May 10, 2016 | 11.50 | 11.50 | 11.45 | 11.45 | 343 | -0.10(-0.84%) |
May 09, 2016 | 11.50 | 11.58 | 11.49 | 11.54 | 8,138 | +0.22(+1.94%) |
May 06, 2016 | 11.51 | 11.54 | 11.33 | 11.33 | 5,741 | -0.19(-1.68%) |
May 05, 2016 | 11.54 | 11.54 | 11.52 | 11.52 | 812 | +0.01(+0.08%) |
May 04, 2016 | 11.54 | 11.55 | 11.51 | 11.51 | 3,474 | -0.08(-0.68%) |
May 03, 2016 | 11.63 | 11.63 | 11.58 | 11.59 | 23,655 | -0.04(-0.38%) |
May 02, 2016 | 11.59 | 11.63 | 11.58 | 11.63 | 25,257 | +0.08(+0.72%) |
Apr 29, 2016 | 11.59 | 11.59 | 11.50 | 11.55 | 12,010 | -0.04(-0.33%) |
Apr 28, 2016 | 11.50 | 11.59 | 11.50 | 11.59 | 4,579 | +0.05(+0.46%) |
Apr 27, 2016 | 11.54 | 11.55 | 11.52 | 11.54 | 4,123 | -0.04(-0.38%) |
Apr 26, 2016 | 11.58 | 11.59 | 11.54 | 11.58 | 4,796 | +0.05(+0.46%) |
Apr 25, 2016 | 11.48 | 11.59 | 11.48 | 11.53 | 18,871 | +0.06(+0.50%) |
Apr 22, 2016 | 11.48 | 11.48 | 11.46 | 11.47 | 1,943 | +0.06(+0.50%) |
Apr 21, 2016 | 11.40 | 11.41 | 11.40 | 11.41 | 5,333 | +0.01(+0.08%) |
Apr 19, 2016 | 11.44 | 11.40 | 11.40 | 11.40 | 2,392 | -0.04(-0.31%) |
Apr 18, 2016 | 11.39 | 11.46 | 11.39 | 11.44 | 3,010 | +0.05(+0.46%) |
Apr 15, 2016 | 11.39 | 11.42 | 11.39 | 11.39 | 7,165 | -0.02(-0.15%) |
Apr 14, 2016 | 11.37 | 11.41 | 11.37 | 11.40 | 2,615 | -0.01(-0.08%) |
Apr 13, 2016 | 11.47 | 11.47 | 11.41 | 11.41 | 14,168 | +0.01(+0.08%) |
Apr 12, 2016 | 11.42 | 11.42 | 11.40 | 11.40 | 476 | -0.09(-0.76%) |
Apr 11, 2016 | 11.40 | 11.49 | 11.38 | 11.49 | 6,956 | +0.15(+1.35%) |
Apr 07, 2016 | 11.33 | 11.34 | 11.34 | 11.34 | 1,936 | -0.02(-0.17%) |
Apr 06, 2016 | 11.33 | 11.36 | 11.33 | 11.36 | 6,437 | -0.05(-0.40%) |
Apr 05, 2016 | 11.31 | 11.42 | 11.31 | 11.40 | 3,844 | +0.01(+0.08%) |
Apr 04, 2016 | 11.41 | 11.41 | 11.37 | 11.40 | 24,044 | +0.00(+0.00%) |
Apr 01, 2016 | 11.24 | 11.40 | 11.22 | 11.40 | 8,820 | +0.11(+0.97%) |
Mar 31, 2016 | 11.27 | 11.29 | 11.26 | 11.29 | 1,870 | -0.02(-0.20%) |
Mar 30, 2016 | 11.24 | 11.31 | 11.24 | 11.31 | 1,366 | +0.07(+0.63%) |
Mar 29, 2016 | 11.24 | 11.30 | 11.24 | 11.24 | 5,558 | -0.01(-0.05%) |
Mar 28, 2016 | 11.24 | 11.28 | 11.24 | 11.24 | 3,476 | +0.01(+0.05%) |
Mar 24, 2016 | 11.25 | 11.24 | 11.24 | 11.24 | 7,631 | +0.04(+0.31%) |
Mar 23, 2016 | 11.15 | 11.27 | 11.15 | 11.20 | 7,583 | +0.05(+0.47%) |
Mar 22, 2016 | 11.23 | 11.24 | 11.15 | 11.15 | 10,199 | -0.08(-0.70%) |
Mar 21, 2016 | 11.16 | 11.23 | 11.00 | 11.23 | 7,989 | +0.11(+1.03%) |
Mar 18, 2016 | 11.11 | 11.23 | 11.11 | 11.11 | 2,798 | +0.06(+0.56%) |
Mar 17, 2016 | 11.00 | 11.05 | 11.00 | 11.05 | 1,141 | +0.06(+0.56%) |
Mar 16, 2016 | 10.99 | 11.11 | 10.99 | 10.99 | 2,119 | -0.16(-1.42%) |
Mar 15, 2016 | 11.11 | 11.19 | 11.11 | 11.15 | 6,950 | +0.04(+0.40%) |
Mar 14, 2016 | 11.11 | 11.11 | 11.11 | 11.11 | 4,854 | -0.04(-0.39%) |
Mar 11, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 269 | -0.04(-0.39%) |
Mar 08, 2016 | 11.19 | 11.19 | 11.19 | 11.19 | 96 | -0.04(-0.31%) |
Mar 07, 2016 | 11.11 | 11.25 | 11.11 | 11.23 | 5,874 | +0.00(+0.00%) |
Mar 04, 2016 | 11.11 | 11.23 | 11.11 | 11.23 | 1,457 | +0.04(+0.31%) |
Mar 03, 2016 | 11.11 | 11.32 | 11.11 | 11.19 | 17,949 | +0.15(+1.35%) |
Mar 02, 2016 | 10.89 | 11.07 | 10.89 | 11.04 | 5,404 | +0.29(+2.69%) |