Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.50 | 12.59 | 12.36 | 12.37 | 14,283 | -0.22(-1.77%) |
May 27, 2016 | 12.59 | 12.59 | 12.59 | 12.59 | 4,366 | +0.16(+1.27%) |
May 26, 2016 | 12.22 | 12.43 | 12.08 | 12.43 | 29,752 | +0.27(+2.24%) |
May 25, 2016 | 11.61 | 12.47 | 11.59 | 12.16 | 22,125 | +0.61(+5.26%) |
May 24, 2016 | 11.48 | 11.81 | 11.46 | 11.55 | 12,782 | +0.12(+1.04%) |
May 20, 2016 | 11.43 | 11.43 | 11.43 | 11.43 | 6,338 | -0.13(-1.13%) |
May 19, 2016 | 11.29 | 11.79 | 11.12 | 11.56 | 15,386 | +0.19(+1.70%) |
May 18, 2016 | 11.20 | 11.79 | 11.20 | 11.37 | 17,522 | -0.14(-1.23%) |
May 17, 2016 | 11.53 | 11.64 | 11.45 | 11.51 | 27,815 | -0.03(-0.29%) |
May 16, 2016 | 11.61 | 11.82 | 11.44 | 11.55 | 11,164 | -0.12(-1.07%) |
May 13, 2016 | 11.87 | 12.02 | 11.42 | 11.67 | 11,661 | -0.35(-2.88%) |
May 12, 2016 | 11.93 | 12.19 | 11.79 | 12.02 | 17,589 | -0.20(-1.67%) |
May 11, 2016 | 12.47 | 12.49 | 12.17 | 12.22 | 11,002 | +0.01(+0.09%) |
May 10, 2016 | 12.13 | 12.49 | 12.13 | 12.21 | 11,388 | +0.15(+1.22%) |
May 09, 2016 | 11.89 | 12.27 | 11.77 | 12.06 | 11,339 | +0.08(+0.66%) |
May 06, 2016 | 11.69 | 12.31 | 11.66 | 11.98 | 10,342 | +0.16(+1.39%) |
May 05, 2016 | 11.36 | 11.92 | 11.36 | 11.82 | 23,523 | +0.17(+1.46%) |
May 04, 2016 | 11.51 | 12.02 | 11.51 | 11.65 | 10,618 | -0.17(-1.44%) |
May 03, 2016 | 11.64 | 11.86 | 11.55 | 11.82 | 29,389 | +0.02(+0.14%) |
May 02, 2016 | 11.46 | 11.85 | 11.40 | 11.80 | 14,159 | +0.44(+3.90%) |
Apr 29, 2016 | 11.22 | 11.82 | 11.18 | 11.36 | 14,131 | +0.83(+7.93%) |
Apr 28, 2016 | 10.59 | 10.81 | 10.52 | 10.52 | 8,449 | -0.18(-1.65%) |
Apr 27, 2016 | 10.94 | 10.94 | 10.65 | 10.70 | 14,164 | -0.12(-1.10%) |
Apr 26, 2016 | 10.71 | 10.97 | 10.71 | 10.82 | 10,500 | +0.20(+1.93%) |
Apr 25, 2016 | 10.94 | 10.96 | 10.62 | 10.62 | 12,273 | -0.35(-3.16%) |
Apr 22, 2016 | 11.18 | 11.29 | 10.96 | 10.96 | 6,644 | -0.15(-1.33%) |
Apr 21, 2016 | 11.53 | 11.53 | 11.09 | 11.11 | 9,879 | -0.45(-3.93%) |
Apr 20, 2016 | 11.51 | 11.67 | 11.43 | 11.56 | 8,585 | +0.03(+0.30%) |
Apr 19, 2016 | 11.82 | 11.82 | 11.52 | 11.53 | 10,692 | -0.18(-1.55%) |
Apr 18, 2016 | 11.48 | 11.78 | 11.48 | 11.71 | 7,155 | +0.22(+1.88%) |
Apr 15, 2016 | 11.27 | 11.62 | 11.26 | 11.50 | 6,146 | +0.03(+0.25%) |
Apr 14, 2016 | 11.50 | 11.52 | 11.34 | 11.47 | 15,827 | +0.03(+0.25%) |
Apr 13, 2016 | 11.60 | 11.60 | 11.31 | 11.44 | 15,080 | -0.10(-0.89%) |
Apr 12, 2016 | 11.67 | 11.76 | 11.47 | 11.54 | 12,411 | -0.06(-0.49%) |
Apr 11, 2016 | 11.60 | 11.70 | 11.51 | 11.60 | 14,992 | +0.01(+0.10%) |
Apr 08, 2016 | 11.68 | 11.68 | 11.48 | 11.59 | 12,518 | +0.12(+1.09%) |
Apr 07, 2016 | 11.74 | 11.74 | 11.15 | 11.46 | 10,891 | -0.44(-3.72%) |
Apr 06, 2016 | 11.46 | 11.90 | 11.41 | 11.90 | 20,112 | +0.45(+3.92%) |
Apr 05, 2016 | 11.34 | 11.48 | 11.21 | 11.46 | 8,759 | -0.01(-0.10%) |
Apr 04, 2016 | 11.55 | 11.61 | 11.25 | 11.47 | 43,572 | -0.07(-0.64%) |
Apr 01, 2016 | 11.15 | 11.55 | 11.13 | 11.54 | 15,011 | +0.22(+1.91%) |
Mar 31, 2016 | 11.22 | 11.43 | 11.18 | 11.32 | 25,310 | +0.07(+0.60%) |
Mar 30, 2016 | 11.25 | 11.69 | 11.02 | 11.26 | 39,686 | +0.11(+1.02%) |
Mar 29, 2016 | 10.36 | 11.31 | 10.36 | 11.14 | 22,436 | +0.70(+6.75%) |
Mar 28, 2016 | 10.50 | 10.52 | 10.33 | 10.44 | 6,946 | -0.01(-0.11%) |
Mar 24, 2016 | 10.60 | 10.45 | 10.45 | 10.45 | 7,218 | -0.26(-2.44%) |
Mar 23, 2016 | 10.86 | 10.88 | 10.70 | 10.71 | 12,705 | -0.23(-2.13%) |
Mar 22, 2016 | 10.88 | 10.96 | 10.80 | 10.94 | 5,018 | -0.11(-1.03%) |
Mar 21, 2016 | 11.11 | 11.15 | 11.06 | 11.06 | 1,649 | -0.18(-1.57%) |
Mar 18, 2016 | 11.26 | 11.32 | 11.13 | 11.23 | 9,523 | -0.04(-0.35%) |
Mar 17, 2016 | 11.16 | 11.31 | 11.16 | 11.27 | 22,959 | +0.26(+2.32%) |
Mar 16, 2016 | 10.77 | 11.02 | 10.77 | 11.02 | 3,357 | +0.29(+2.70%) |
Mar 15, 2016 | 10.69 | 10.75 | 10.55 | 10.73 | 1,940 | -0.12(-1.10%) |
Mar 14, 2016 | 10.97 | 10.97 | 10.77 | 10.85 | 7,784 | -0.14(-1.29%) |
Mar 11, 2016 | 10.69 | 11.04 | 10.68 | 10.99 | 5,104 | +0.55(+5.26%) |
Mar 10, 2016 | 10.80 | 10.80 | 10.39 | 10.44 | 3,070 | -0.33(-3.09%) |
Mar 09, 2016 | 10.50 | 10.77 | 10.43 | 10.77 | 8,132 | +0.36(+3.49%) |
Mar 08, 2016 | 10.37 | 10.58 | 10.25 | 10.41 | 12,152 | -0.16(-1.56%) |
Mar 07, 2016 | 10.37 | 10.64 | 10.37 | 10.58 | 16,439 | +0.12(+1.14%) |
Mar 04, 2016 | 10.52 | 10.62 | 10.46 | 10.46 | 11,722 | -0.03(-0.32%) |
Mar 03, 2016 | 10.27 | 10.53 | 10.27 | 10.49 | 51,731 | +0.26(+2.55%) |
Mar 02, 2016 | 9.916 | 10.37 | 9.718 | 10.23 | 48,717 | +0.28(+2.86%) |