Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.89 | 11.91 | 11.63 | 11.91 | 1,198 | -0.01(-0.06%) |
May 25, 2016 | 11.92 | 11.92 | 11.92 | 11.92 | 1,216 | +0.02(+0.13%) |
May 24, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 311 | +0.33(+2.84%) |
May 23, 2016 | 11.63 | 11.89 | 11.55 | 11.58 | 1,344 | -0.02(-0.14%) |
May 20, 2016 | 11.85 | 11.85 | 11.59 | 11.59 | 467 | -0.30(-2.49%) |
May 19, 2016 | 11.58 | 11.89 | 11.57 | 11.89 | 698 | -0.03(-0.28%) |
May 18, 2016 | 11.85 | 11.92 | 11.79 | 11.92 | 3,751 | +0.07(+0.62%) |
May 17, 2016 | 11.89 | 11.92 | 11.85 | 11.85 | 1,632 | +0.02(+0.21%) |
May 16, 2016 | 11.88 | 11.92 | 11.82 | 11.82 | 814 | -0.22(-1.84%) |
May 13, 2016 | 12.05 | 12.20 | 12.04 | 12.04 | 1,302 | +0.19(+1.60%) |
May 12, 2016 | 12.07 | 12.10 | 11.86 | 11.86 | 722 | -0.01(-0.07%) |
May 11, 2016 | 11.97 | 11.97 | 11.86 | 11.86 | 662 | +0.02(+0.21%) |
May 10, 2016 | 11.89 | 12.13 | 11.84 | 11.84 | 2,019 | +0.14(+1.19%) |
May 09, 2016 | 11.25 | 11.92 | 11.24 | 11.70 | 2,973 | +0.01(+0.07%) |
May 06, 2016 | 11.67 | 11.95 | 11.67 | 11.69 | 583 | -0.18(-1.52%) |
May 05, 2016 | 11.87 | 11.87 | 11.87 | 11.87 | 214 | +0.02(+0.21%) |
May 04, 2016 | 11.87 | 11.88 | 11.72 | 11.85 | 3,040 | +0.01(+0.07%) |
May 03, 2016 | 11.66 | 11.95 | 11.66 | 11.84 | 1,407 | +0.06(+0.49%) |
May 02, 2016 | 11.76 | 11.94 | 11.60 | 11.78 | 1,701 | -0.17(-1.44%) |
Apr 29, 2016 | 11.95 | 11.95 | 11.95 | 11.95 | 863 | -0.10(-0.82%) |
Apr 28, 2016 | 12.09 | 12.09 | 12.05 | 12.05 | 402 | +0.29(+2.45%) |
Apr 27, 2016 | 11.47 | 11.77 | 11.43 | 11.77 | 1,124 | +0.20(+1.77%) |
Apr 26, 2016 | 11.45 | 11.57 | 11.45 | 11.56 | 3,498 | +0.07(+0.64%) |
Apr 25, 2016 | 11.38 | 11.51 | 11.34 | 11.49 | 3,478 | +0.14(+1.22%) |
Apr 22, 2016 | 11.77 | 11.77 | 11.33 | 11.35 | 558 | -0.34(-2.94%) |
Apr 21, 2016 | 11.54 | 11.77 | 11.15 | 11.69 | 17,951 | -0.18(-1.52%) |
Apr 20, 2016 | 11.97 | 12.00 | 11.45 | 11.87 | 3,999 | +0.06(+0.48%) |
Apr 19, 2016 | 12.06 | 12.06 | 11.09 | 11.81 | 12,021 | -0.18(-1.50%) |
Apr 18, 2016 | 12.21 | 12.21 | 11.80 | 11.99 | 4,655 | +0.00(+0.00%) |
Apr 15, 2016 | 12.06 | 12.06 | 11.99 | 11.99 | 1,294 | +0.07(+0.55%) |
Apr 14, 2016 | 12.06 | 12.06 | 11.77 | 11.93 | 8,630 | -0.11(-0.95%) |
Apr 13, 2016 | 12.06 | 12.06 | 12.04 | 12.04 | 1,106 | -0.02(-0.14%) |
Apr 11, 2016 | 12.06 | 12.06 | 12.06 | 12.06 | 22 | +0.03(+0.21%) |
Apr 08, 2016 | 12.06 | 12.15 | 12.02 | 12.03 | 1,590 | -0.03(-0.21%) |
Apr 07, 2016 | 11.96 | 12.22 | 11.94 | 12.06 | 35,208 | -0.11(-0.94%) |
Apr 06, 2016 | 11.92 | 12.17 | 11.86 | 12.17 | 876 | +0.17(+1.43%) |
Apr 05, 2016 | 11.81 | 12.00 | 11.81 | 12.00 | 8,471 | +0.19(+1.59%) |
Apr 04, 2016 | 11.85 | 11.86 | 11.79 | 11.81 | 9,174 | +0.07(+0.63%) |
Apr 01, 2016 | 11.86 | 11.86 | 11.54 | 11.74 | 2,391 | -0.05(-0.42%) |
Mar 31, 2016 | 11.87 | 11.94 | 11.79 | 11.79 | 2,997 | -0.18(-1.50%) |
Mar 29, 2016 | 12.06 | 11.97 | 11.97 | 11.97 | 424 | -0.08(-0.68%) |
Mar 28, 2016 | 11.74 | 12.05 | 11.74 | 12.05 | 1,168 | +0.11(+0.96%) |
Mar 24, 2016 | 11.65 | 11.94 | 11.94 | 11.94 | 4,525 | +0.29(+2.46%) |
Mar 23, 2016 | 11.58 | 11.65 | 11.58 | 11.65 | 3,938 | +0.01(+0.07%) |
Mar 22, 2016 | 11.64 | 11.64 | 11.64 | 11.64 | 264 | -0.01(-0.07%) |
Mar 18, 2016 | 11.65 | 11.65 | 11.65 | 11.65 | 124 | +0.16(+1.42%) |
Mar 17, 2016 | 11.33 | 11.49 | 11.33 | 11.49 | 1,777 | +0.02(+0.14%) |
Mar 16, 2016 | 10.86 | 11.47 | 10.86 | 11.47 | 572 | +0.18(+1.59%) |
Mar 15, 2016 | 11.12 | 11.33 | 11.09 | 11.29 | 1,065 | +0.20(+1.77%) |
Mar 14, 2016 | 11.03 | 11.09 | 11.03 | 11.09 | 7,973 | +0.07(+0.59%) |
Mar 11, 2016 | 11.00 | 11.04 | 10.84 | 11.03 | 6,254 | +0.07(+0.67%) |
Mar 09, 2016 | 10.83 | 10.96 | 10.96 | 10.96 | 1,100 | +0.14(+1.29%) |
Mar 08, 2016 | 10.99 | 10.99 | 10.73 | 10.82 | 13,391 | +0.02(+0.15%) |
Mar 07, 2016 | 10.88 | 10.91 | 10.64 | 10.80 | 19,328 | -0.11(-1.05%) |
Mar 04, 2016 | 10.89 | 11.02 | 10.89 | 10.91 | 9,143 | -0.02(-0.15%) |
Mar 03, 2016 | 11.01 | 11.02 | 10.91 | 10.93 | 1,462 | -0.07(-0.59%) |