Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.54 | 10.62 | 10.47 | 10.62 | 35,251 | +0.22(+2.12%) |
May 27, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.10(+0.97%) | |
May 26, 2016 | 10.39 | 10.39 | 10.26 | 10.30 | 12,497 | -0.05(-0.48%) |
May 25, 2016 | 10.40 | 10.40 | 10.25 | 10.35 | 256,602 | +0.20(+1.92%) |
May 24, 2016 | 10.00 | 10.16 | 10.00 | 10.15 | 424,393 | +0.16(+1.65%) |
May 23, 2016 | 9.930 | 10.00 | 9.930 | 9.990 | 36,726 | +0.00(+0.00%) |
May 20, 2016 | 9.900 | 10.00 | 9.900 | 9.990 | 18,207 | +0.19(+1.90%) |
May 19, 2016 | 9.780 | 9.830 | 9.780 | 9.804 | 30,772 | -0.02(-0.16%) |
May 18, 2016 | 9.680 | 10.00 | 9.680 | 9.820 | 46,547 | -0.08(-0.81%) |
May 17, 2016 | 9.900 | 10.03 | 9.860 | 9.900 | 44,250 | -0.08(-0.85%) |
May 16, 2016 | 10.07 | 10.07 | 9.930 | 9.985 | 53,740 | +0.17(+1.78%) |
May 13, 2016 | 9.970 | 9.970 | 9.800 | 9.810 | 34,290 | -0.19(-1.90%) |
May 12, 2016 | 10.13 | 10.13 | 9.980 | 10.00 | 29,294 | -0.03(-0.30%) |
May 11, 2016 | 9.960 | 10.12 | 9.960 | 10.03 | 70,202 | -0.21(-2.05%) |
May 10, 2016 | 10.04 | 10.29 | 10.04 | 10.24 | 42,613 | +0.14(+1.39%) |
May 09, 2016 | 10.08 | 10.11 | 10.04 | 10.10 | 77,437 | -0.11(-1.08%) |
May 06, 2016 | 10.26 | 10.26 | 10.18 | 10.21 | 175,319 | -0.02(-0.20%) |
May 05, 2016 | 10.30 | 10.34 | 10.22 | 10.23 | 26,100 | -0.02(-0.20%) |
May 04, 2016 | 10.40 | 10.40 | 10.22 | 10.25 | 51,750 | -0.21(-2.01%) |
May 03, 2016 | 10.62 | 10.62 | 10.41 | 10.46 | 33,066 | -0.30(-2.79%) |
May 02, 2016 | 10.90 | 10.90 | 10.68 | 10.76 | 39,486 | +0.02(+0.19%) |
Apr 29, 2016 | 10.99 | 10.99 | 10.63 | 10.74 | 21,302 | -0.19(-1.74%) |
Apr 28, 2016 | 10.96 | 11.05 | 10.82 | 10.93 | 12,808 | +0.04(+0.37%) |
Apr 27, 2016 | 10.94 | 10.94 | 10.70 | 10.89 | 28,248 | +0.06(+0.55%) |
Apr 26, 2016 | 10.78 | 10.84 | 10.77 | 10.83 | 55,224 | -0.05(-0.46%) |
Apr 25, 2016 | 10.79 | 10.91 | 10.79 | 10.88 | 14,514 | -0.17(-1.54%) |
Apr 22, 2016 | 11.00 | 11.15 | 11.00 | 11.05 | 48,957 | -0.10(-0.90%) |
Apr 21, 2016 | 11.23 | 11.30 | 11.15 | 11.15 | 31,825 | -0.06(-0.54%) |
Apr 20, 2016 | 11.19 | 11.34 | 11.15 | 11.21 | 25,221 | -0.08(-0.71%) |
Apr 19, 2016 | 11.39 | 11.39 | 11.26 | 11.29 | 11,698 | +0.20(+1.85%) |
Apr 18, 2016 | 10.86 | 11.15 | 10.86 | 11.09 | 26,532 | +0.02(+0.14%) |
Apr 15, 2016 | 11.12 | 11.16 | 11.06 | 11.07 | 16,738 | -0.09(-0.85%) |
Apr 14, 2016 | 11.32 | 11.32 | 11.10 | 11.16 | 92,582 | -0.01(-0.04%) |
Apr 13, 2016 | 11.23 | 11.23 | 11.13 | 11.17 | 270,696 | +0.46(+4.30%) |
Apr 12, 2016 | 10.63 | 10.77 | 10.62 | 10.71 | 31,928 | +0.06(+0.56%) |
Apr 11, 2016 | 10.51 | 10.69 | 10.51 | 10.65 | 42,047 | +0.13(+1.24%) |
Apr 08, 2016 | 10.55 | 10.57 | 10.44 | 10.52 | 283,230 | +0.25(+2.43%) |
Apr 07, 2016 | 10.34 | 10.38 | 10.26 | 10.27 | 2,886,846 | -0.29(-2.75%) |
Apr 06, 2016 | 10.35 | 10.63 | 10.35 | 10.56 | 197,787 | +0.05(+0.48%) |
Apr 05, 2016 | 10.70 | 10.70 | 10.50 | 10.51 | 22,768 | -0.29(-2.69%) |
Apr 04, 2016 | 11.12 | 11.12 | 10.80 | 10.80 | 28,299 | -0.11(-1.01%) |
Apr 01, 2016 | 10.97 | 10.97 | 10.81 | 10.91 | 11,895 | -0.25(-2.24%) |
Mar 31, 2016 | 11.00 | 11.42 | 11.00 | 11.16 | 18,269 | -0.09(-0.80%) |
Mar 30, 2016 | 11.11 | 11.34 | 11.10 | 11.25 | 16,566 | +0.22(+1.99%) |
Mar 29, 2016 | 10.83 | 11.06 | 10.80 | 11.03 | 32,347 | +0.18(+1.68%) |
Mar 28, 2016 | 10.64 | 10.90 | 10.64 | 10.85 | 38,826 | +0.09(+0.82%) |
Mar 24, 2016 | 10.76 | 10.76 | 10.76 | 0 | -0.13(-1.19%) | |
Mar 23, 2016 | 11.13 | 11.13 | 10.88 | 10.89 | 31,944 | -0.15(-1.36%) |
Mar 22, 2016 | 11.02 | 11.10 | 11.01 | 11.04 | 20,294 | -0.07(-0.63%) |
Mar 21, 2016 | 11.12 | 11.16 | 11.09 | 11.11 | 29,387 | -0.06(-0.54%) |
Mar 18, 2016 | 11.18 | 11.24 | 11.17 | 11.17 | 11,697 | +0.01(+0.09%) |
Mar 17, 2016 | 11.02 | 11.16 | 10.95 | 11.16 | 30,939 | +0.18(+1.64%) |
Mar 16, 2016 | 10.75 | 11.01 | 10.75 | 10.98 | 43,454 | +0.13(+1.20%) |
Mar 15, 2016 | 10.68 | 10.85 | 10.68 | 10.85 | 27,687 | +0.01(+0.09%) |
Mar 14, 2016 | 11.00 | 11.00 | 10.81 | 10.84 | 40,431 | +0.09(+0.84%) |
Mar 11, 2016 | 10.54 | 10.80 | 10.54 | 10.75 | 36,686 | +0.24(+2.28%) |
Mar 10, 2016 | 10.63 | 10.63 | 10.46 | 10.51 | 20,952 | -0.08(-0.76%) |
Mar 09, 2016 | 10.67 | 10.67 | 10.54 | 10.59 | 38,466 | +0.06(+0.57%) |
Mar 08, 2016 | 10.65 | 10.65 | 10.45 | 10.53 | 335,519 | -0.10(-0.94%) |
Mar 07, 2016 | 10.66 | 10.72 | 10.49 | 10.63 | 44,320 | -0.02(-0.19%) |
Mar 04, 2016 | 10.50 | 10.65 | 10.41 | 10.65 | 88,487 | +0.25(+2.40%) |
Mar 03, 2016 | 10.42 | 10.42 | 10.28 | 10.40 | 31,464 | +0.00(+0.00%) |
Mar 02, 2016 | 10.24 | 10.40 | 10.24 | 10.40 | 487,302 | +0.23(+2.26%) |