Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.17(+1.55%) | |
May 30, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 3,074 | -0.01(-0.09%) |
May 25, 2016 | 11.01 | 11.01 | 11.01 | 0 | +0.10(+0.92%) | |
May 24, 2016 | 10.88 | 10.91 | 10.87 | 10.91 | 6,260 | +0.02(+0.18%) |
May 20, 2016 | 10.89 | 10.89 | 10.89 | 0 | +0.14(+1.30%) | |
May 19, 2016 | 10.74 | 10.75 | 10.74 | 10.75 | 4,200 | -0.02(-0.19%) |
May 18, 2016 | 10.63 | 10.77 | 10.63 | 10.77 | 9,004 | +0.06(+0.56%) |
May 17, 2016 | 10.74 | 10.74 | 10.70 | 10.71 | 21,626 | -0.04(-0.37%) |
May 16, 2016 | 10.78 | 10.78 | 10.70 | 10.75 | 11,116 | +0.05(+0.47%) |
May 13, 2016 | 10.78 | 10.78 | 10.70 | 10.70 | 1,500 | -0.06(-0.56%) |
May 12, 2016 | 10.81 | 10.81 | 10.76 | 10.76 | 24,998 | -0.03(-0.28%) |
May 10, 2016 | 10.79 | 10.79 | 10.79 | 0 | +0.11(+1.03%) | |
May 09, 2016 | 10.70 | 10.70 | 10.66 | 10.68 | 1,900 | +0.09(+0.85%) |
May 06, 2016 | 10.59 | 10.59 | 10.59 | 10.59 | 556 | -0.06(-0.56%) |
May 05, 2016 | 10.63 | 10.67 | 10.63 | 10.65 | 7,350 | +0.05(+0.47%) |
May 04, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 | -0.05(-0.47%) |
May 03, 2016 | 10.62 | 10.65 | 10.62 | 10.65 | 3,000 | +0.02(+0.19%) |
May 02, 2016 | 10.61 | 10.64 | 10.61 | 10.63 | 17,000 | +0.03(+0.28%) |
Apr 29, 2016 | 10.80 | 10.80 | 10.55 | 10.60 | 12,162 | -0.20(-1.85%) |
Apr 28, 2016 | 11.00 | 11.00 | 10.80 | 10.80 | 4,250 | +0.00(+0.00%) |
Apr 27, 2016 | 10.90 | 10.90 | 10.80 | 10.80 | 3,400 | -0.25(-2.26%) |
Apr 25, 2016 | 11.05 | 11.05 | 11.05 | 80 | +0.05(+0.45%) | |
Apr 22, 2016 | 11.02 | 11.02 | 11.00 | 11.00 | 6,330 | -0.02(-0.18%) |
Apr 21, 2016 | 11.04 | 11.07 | 11.01 | 11.02 | 21,136 | +0.02(+0.18%) |
Apr 20, 2016 | 11.09 | 11.09 | 11.00 | 11.00 | 8,978 | +0.00(+0.00%) |
Apr 19, 2016 | 10.96 | 11.05 | 10.93 | 11.00 | 9,638 | +0.03(+0.27%) |
Apr 18, 2016 | 10.97 | 11.04 | 10.94 | 10.97 | 7,263 | -0.03(-0.27%) |
Apr 14, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Apr 13, 2016 | 10.85 | 10.96 | 10.83 | 10.90 | 152,301 | +0.12(+1.11%) |
Apr 12, 2016 | 11.08 | 11.08 | 10.78 | 10.78 | 17,909 | -0.05(-0.46%) |
Apr 11, 2016 | 10.91 | 10.91 | 10.80 | 10.83 | 45,165 | -0.08(-0.73%) |
Apr 08, 2016 | 10.91 | 10.91 | 10.91 | 10.91 | 1,449 | -0.02(-0.18%) |
Apr 07, 2016 | 11.00 | 11.00 | 10.92 | 10.93 | 4,100 | -0.07(-0.64%) |
Apr 06, 2016 | 10.91 | 11.03 | 10.91 | 11.00 | 9,500 | +0.11(+1.01%) |
Apr 05, 2016 | 10.92 | 10.95 | 10.84 | 10.89 | 9,750 | -0.04(-0.37%) |
Apr 04, 2016 | 10.95 | 10.95 | 10.90 | 10.93 | 2,700 | +0.02(+0.18%) |
Apr 01, 2016 | 10.89 | 10.95 | 10.88 | 10.91 | 29,100 | +0.00(+0.00%) |
Mar 31, 2016 | 11.00 | 11.00 | 10.84 | 10.91 | 68,375 | -0.18(-1.62%) |
Mar 30, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | +0.09(+0.82%) |
Mar 29, 2016 | 11.04 | 11.04 | 11.00 | 11.00 | 14,980 | -0.04(-0.36%) |
Mar 28, 2016 | 11.04 | 11.04 | 11.00 | 11.04 | 7,500 | +0.00(+0.00%) |
Mar 24, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 11.02 | 11.06 | 11.02 | 11.04 | 16,300 | +0.04(+0.36%) |
Mar 22, 2016 | 11.05 | 11.05 | 11.00 | 11.00 | 4,122 | -0.05(-0.45%) |
Mar 21, 2016 | 11.05 | 11.05 | 11.05 | 11.05 | 2,605 | +0.03(+0.27%) |
Mar 18, 2016 | 11.10 | 11.10 | 11.02 | 11.02 | 12,000 | -0.08(-0.72%) |
Mar 17, 2016 | 11.06 | 11.15 | 11.06 | 11.10 | 75,300 | +0.03(+0.27%) |
Mar 16, 2016 | 11.07 | 11.07 | 11.07 | 11.07 | 291 | +0.06(+0.54%) |
Mar 15, 2016 | 11.06 | 11.06 | 10.96 | 11.01 | 9,990 | -0.09(-0.81%) |
Mar 14, 2016 | 11.09 | 11.10 | 11.08 | 11.10 | 6,200 | +0.02(+0.18%) |
Mar 11, 2016 | 11.10 | 11.10 | 11.05 | 11.08 | 3,000 | -0.02(-0.18%) |
Mar 10, 2016 | 11.19 | 11.20 | 11.05 | 11.10 | 11,300 | -0.05(-0.45%) |
Mar 09, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 4,500 | +0.05(+0.45%) |
Mar 08, 2016 | 11.15 | 11.15 | 11.06 | 11.10 | 6,450 | +0.00(+0.00%) |
Mar 07, 2016 | 11.25 | 11.25 | 11.05 | 11.10 | 40,222 | -0.05(-0.45%) |
Mar 04, 2016 | 11.20 | 11.10 | 11.15 | 23,545 | +0.05(+0.45%) | |
Mar 03, 2016 | 11.06 | 11.10 | 11.00 | 11.10 | 330,153 | +0.04(+0.36%) |
Mar 02, 2016 | 11.15 | 11.15 | 11.02 | 11.06 | 4,050 | -0.08(-0.72%) |