Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.53 | 11.53 | 11.32 | 11.42 | 170,129 | -0.07(-0.58%) |
May 27, 2016 | 11.23 | 11.49 | 11.49 | 11.49 | 54,094 | +0.10(+0.86%) |
May 26, 2016 | 11.35 | 11.58 | 11.32 | 11.39 | 57,715 | +0.06(+0.54%) |
May 25, 2016 | 11.20 | 11.40 | 11.09 | 11.33 | 123,280 | +0.08(+0.70%) |
May 24, 2016 | 11.37 | 11.55 | 11.22 | 11.25 | 149,975 | -0.08(-0.70%) |
May 23, 2016 | 11.11 | 11.39 | 11.07 | 11.33 | 108,844 | +0.29(+2.60%) |
May 20, 2016 | 10.91 | 11.10 | 10.79 | 11.04 | 109,283 | +0.18(+1.69%) |
May 19, 2016 | 10.84 | 10.92 | 10.72 | 10.86 | 62,223 | -0.05(-0.45%) |
May 18, 2016 | 10.99 | 11.16 | 10.75 | 10.91 | 60,819 | -0.10(-0.89%) |
May 17, 2016 | 11.27 | 11.41 | 10.92 | 11.01 | 110,309 | -0.34(-3.01%) |
May 16, 2016 | 11.41 | 11.46 | 11.29 | 11.35 | 113,612 | -0.02(-0.21%) |
May 13, 2016 | 11.58 | 11.58 | 11.21 | 11.37 | 41,436 | -0.08(-0.69%) |
May 12, 2016 | 11.17 | 11.53 | 11.07 | 11.45 | 181,458 | +0.35(+3.13%) |
May 11, 2016 | 11.37 | 11.37 | 11.04 | 11.10 | 52,735 | -0.30(-2.62%) |
May 10, 2016 | 11.46 | 11.48 | 11.33 | 11.40 | 86,062 | +0.03(+0.27%) |
May 09, 2016 | 11.19 | 11.58 | 11.19 | 11.37 | 35,033 | -0.12(-1.01%) |
May 06, 2016 | 11.35 | 11.50 | 11.22 | 11.49 | 30,005 | +0.11(+0.97%) |
May 05, 2016 | 11.54 | 11.58 | 11.35 | 11.38 | 42,319 | -0.13(-1.17%) |
May 04, 2016 | 11.27 | 11.58 | 11.17 | 11.51 | 150,988 | +0.24(+2.17%) |
May 03, 2016 | 11.29 | 11.32 | 11.08 | 11.27 | 42,698 | -0.02(-0.16%) |
May 02, 2016 | 11.29 | 11.36 | 11.22 | 11.29 | 172,177 | +0.03(+0.27%) |
Apr 29, 2016 | 11.22 | 11.29 | 11.02 | 11.26 | 78,743 | +0.05(+0.44%) |
Apr 28, 2016 | 11.29 | 11.29 | 11.18 | 11.21 | 42,155 | -0.07(-0.65%) |
Apr 27, 2016 | 11.18 | 11.31 | 11.17 | 11.28 | 63,155 | -0.01(-0.05%) |
Apr 26, 2016 | 11.16 | 11.31 | 11.16 | 11.29 | 71,324 | +0.12(+1.09%) |
Apr 25, 2016 | 11.21 | 11.26 | 11.08 | 11.16 | 26,193 | -0.09(-0.76%) |
Apr 22, 2016 | 11.32 | 11.32 | 11.12 | 11.25 | 82,177 | -0.02(-0.22%) |
Apr 21, 2016 | 11.38 | 11.38 | 11.08 | 11.27 | 342,234 | -0.08(-0.70%) |
Apr 20, 2016 | 11.30 | 11.38 | 11.21 | 11.35 | 55,517 | -0.01(-0.05%) |
Apr 19, 2016 | 11.39 | 11.40 | 11.29 | 11.36 | 27,806 | -0.04(-0.32%) |
Apr 18, 2016 | 11.34 | 11.42 | 11.28 | 11.40 | 52,086 | -0.01(-0.05%) |
Apr 15, 2016 | 11.26 | 11.43 | 11.26 | 11.40 | 33,189 | +0.10(+0.86%) |
Apr 14, 2016 | 11.35 | 11.37 | 11.21 | 11.30 | 45,899 | -0.03(-0.27%) |
Apr 13, 2016 | 11.41 | 11.46 | 11.18 | 11.33 | 68,243 | -0.09(-0.80%) |
Apr 12, 2016 | 11.18 | 11.49 | 11.18 | 11.43 | 50,646 | +0.13(+1.19%) |
Apr 11, 2016 | 11.38 | 11.47 | 11.19 | 11.29 | 66,021 | -0.08(-0.70%) |
Apr 08, 2016 | 11.13 | 11.39 | 11.10 | 11.37 | 80,502 | +0.23(+2.03%) |
Apr 07, 2016 | 11.12 | 11.24 | 11.02 | 11.15 | 51,712 | -0.04(-0.33%) |
Apr 06, 2016 | 11.03 | 11.21 | 10.95 | 11.18 | 45,939 | +0.13(+1.16%) |
Apr 05, 2016 | 10.90 | 11.10 | 10.87 | 11.05 | 226,282 | +0.08(+0.72%) |
Apr 04, 2016 | 10.97 | 11.07 | 10.91 | 10.97 | 103,862 | -0.01(-0.11%) |
Apr 01, 2016 | 11.13 | 11.19 | 10.93 | 10.99 | 85,932 | -0.31(-2.75%) |
Mar 31, 2016 | 11.57 | 11.57 | 11.28 | 11.30 | 354,933 | -0.29(-2.53%) |
Mar 30, 2016 | 11.16 | 11.63 | 11.16 | 11.59 | 131,660 | +0.42(+3.77%) |
Mar 29, 2016 | 10.88 | 11.18 | 10.88 | 11.17 | 109,460 | +0.24(+2.18%) |
Mar 28, 2016 | 10.98 | 11.01 | 10.88 | 10.93 | 48,865 | -0.04(-0.39%) |
Mar 24, 2016 | 10.95 | 10.97 | 10.97 | 10.97 | 34,751 | -0.01(-0.06%) |
Mar 23, 2016 | 11.11 | 11.15 | 10.93 | 10.98 | 60,716 | -0.16(-1.42%) |
Mar 22, 2016 | 10.80 | 11.18 | 10.80 | 11.14 | 71,778 | +0.28(+2.58%) |
Mar 21, 2016 | 10.93 | 11.01 | 10.83 | 10.86 | 176,042 | -0.09(-0.84%) |
Mar 18, 2016 | 11.05 | 11.13 | 10.88 | 10.95 | 112,270 | -0.03(-0.28%) |
Mar 17, 2016 | 10.89 | 11.09 | 10.89 | 10.98 | 139,663 | +0.08(+0.73%) |
Mar 16, 2016 | 10.76 | 10.91 | 10.70 | 10.90 | 58,038 | +0.09(+0.85%) |
Mar 15, 2016 | 10.77 | 10.91 | 10.75 | 10.81 | 50,599 | -0.02(-0.17%) |
Mar 14, 2016 | 10.94 | 10.94 | 10.80 | 10.83 | 56,807 | -0.18(-1.66%) |
Mar 11, 2016 | 10.68 | 11.02 | 10.57 | 11.01 | 126,157 | +0.51(+4.88%) |
Mar 10, 2016 | 10.77 | 10.82 | 10.46 | 10.50 | 92,279 | -0.26(-2.38%) |
Mar 09, 2016 | 10.69 | 10.85 | 10.53 | 10.76 | 83,031 | +0.07(+0.63%) |
Mar 08, 2016 | 10.52 | 10.72 | 10.51 | 10.69 | 154,930 | +0.17(+1.62%) |
Mar 07, 2016 | 10.47 | 10.63 | 10.37 | 10.52 | 88,902 | +0.04(+0.40%) |
Mar 04, 2016 | 10.44 | 10.51 | 10.24 | 10.47 | 188,606 | -0.18(-1.70%) |
Mar 03, 2016 | 10.84 | 10.84 | 10.52 | 10.66 | 131,290 | +0.12(+1.14%) |
Mar 02, 2016 | 10.54 | 10.84 | 10.50 | 10.54 | 166,558 | -0.01(-0.06%) |