Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.49 | 11.68 | 11.45 | 11.68 | 2,543,315 | +0.25(+2.19%) |
May 30, 2016 | 11.50 | 11.50 | 11.43 | 11.43 | 394,781 | -0.04(-0.35%) |
May 27, 2016 | 11.48 | 11.54 | 11.45 | 11.47 | 1,057,191 | +0.03(+0.26%) |
May 26, 2016 | 11.38 | 11.50 | 11.38 | 11.44 | 1,627,871 | +0.09(+0.79%) |
May 25, 2016 | 11.34 | 11.42 | 11.28 | 11.35 | 1,708,914 | +0.06(+0.53%) |
May 24, 2016 | 11.45 | 11.45 | 11.27 | 11.29 | 1,459,124 | -0.12(-1.05%) |
May 20, 2016 | 11.41 | 11.41 | 11.41 | 0 | +0.24(+2.15%) | |
May 19, 2016 | 11.17 | 11.22 | 11.11 | 11.17 | 1,720,271 | -0.02(-0.18%) |
May 18, 2016 | 10.90 | 11.22 | 10.90 | 11.19 | 9,655,507 | -0.21(-1.84%) |
May 17, 2016 | 11.39 | 11.51 | 11.37 | 11.40 | 759,505 | +0.02(+0.18%) |
May 16, 2016 | 11.49 | 11.52 | 11.34 | 11.38 | 900,100 | -0.06(-0.52%) |
May 13, 2016 | 11.49 | 11.53 | 11.40 | 11.44 | 1,074,256 | +0.05(+0.44%) |
May 12, 2016 | 11.44 | 11.44 | 11.33 | 11.39 | 480,935 | +0.02(+0.18%) |
May 11, 2016 | 11.30 | 11.43 | 11.29 | 11.37 | 623,641 | +0.07(+0.62%) |
May 10, 2016 | 11.24 | 11.31 | 11.20 | 11.30 | 686,016 | +0.10(+0.89%) |
May 09, 2016 | 11.27 | 11.27 | 11.19 | 11.20 | 316,583 | -0.04(-0.36%) |
May 06, 2016 | 11.23 | 11.30 | 11.17 | 11.24 | 460,735 | +0.01(+0.09%) |
May 05, 2016 | 11.19 | 11.28 | 11.18 | 11.23 | 424,966 | +0.08(+0.72%) |
May 04, 2016 | 11.07 | 11.27 | 10.99 | 11.15 | 869,102 | +0.07(+0.63%) |
May 03, 2016 | 11.03 | 11.14 | 10.91 | 11.08 | 838,286 | +0.05(+0.45%) |
May 02, 2016 | 10.96 | 11.06 | 10.93 | 11.03 | 549,479 | +0.07(+0.64%) |
Apr 29, 2016 | 10.94 | 10.97 | 10.85 | 10.96 | 1,121,464 | +0.03(+0.27%) |
Apr 28, 2016 | 10.86 | 10.96 | 10.85 | 10.93 | 403,466 | +0.05(+0.46%) |
Apr 27, 2016 | 10.85 | 10.93 | 10.81 | 10.88 | 533,637 | +0.01(+0.09%) |
Apr 26, 2016 | 10.83 | 10.87 | 10.80 | 10.87 | 616,799 | +0.05(+0.46%) |
Apr 25, 2016 | 10.70 | 10.83 | 10.65 | 10.82 | 466,118 | +0.15(+1.41%) |
Apr 22, 2016 | 10.75 | 10.79 | 10.64 | 10.67 | 585,735 | -0.05(-0.47%) |
Apr 21, 2016 | 10.71 | 10.74 | 10.63 | 10.72 | 431,386 | +0.03(+0.28%) |
Apr 20, 2016 | 10.78 | 10.78 | 10.67 | 10.69 | 998,279 | -0.06(-0.56%) |
Apr 19, 2016 | 10.81 | 10.83 | 10.72 | 10.75 | 377,008 | -0.01(-0.09%) |
Apr 18, 2016 | 10.73 | 10.81 | 10.71 | 10.76 | 450,825 | +0.05(+0.47%) |
Apr 15, 2016 | 10.71 | 10.75 | 10.64 | 10.71 | 330,011 | +0.02(+0.19%) |
Apr 14, 2016 | 10.78 | 10.78 | 10.60 | 10.69 | 650,071 | -0.07(-0.65%) |
Apr 13, 2016 | 10.65 | 10.79 | 10.61 | 10.76 | 565,215 | +0.13(+1.22%) |
Apr 12, 2016 | 10.76 | 10.76 | 10.58 | 10.63 | 699,121 | -0.08(-0.75%) |
Apr 11, 2016 | 10.83 | 10.83 | 10.66 | 10.71 | 559,004 | -0.06(-0.56%) |
Apr 08, 2016 | 10.79 | 10.90 | 10.72 | 10.77 | 990,366 | +0.04(+0.37%) |
Apr 07, 2016 | 10.72 | 10.76 | 10.69 | 10.73 | 300,490 | +0.01(+0.09%) |
Apr 06, 2016 | 10.79 | 10.79 | 10.65 | 10.72 | 466,876 | -0.01(-0.09%) |
Apr 05, 2016 | 10.85 | 10.85 | 10.72 | 10.73 | 631,967 | -0.13(-1.20%) |
Apr 04, 2016 | 10.90 | 10.91 | 10.84 | 10.86 | 633,881 | -0.02(-0.18%) |
Apr 01, 2016 | 10.86 | 10.92 | 10.81 | 10.88 | 281,746 | +0.01(+0.09%) |
Mar 31, 2016 | 10.88 | 10.93 | 10.84 | 10.87 | 825,113 | +0.02(+0.18%) |
Mar 30, 2016 | 10.85 | 10.92 | 10.81 | 10.85 | 730,264 | +0.07(+0.65%) |
Mar 29, 2016 | 10.78 | 10.83 | 10.73 | 10.78 | 618,811 | -0.08(-0.74%) |
Mar 28, 2016 | 10.83 | 10.92 | 10.78 | 10.86 | 367,872 | +0.08(+0.74%) |
Mar 24, 2016 | 10.78 | 10.78 | 10.78 | 0 | -0.03(-0.28%) | |
Mar 23, 2016 | 10.72 | 10.85 | 10.72 | 10.81 | 773,650 | +0.11(+1.03%) |
Mar 22, 2016 | 10.80 | 10.82 | 10.68 | 10.70 | 1,011,108 | -0.13(-1.20%) |
Mar 21, 2016 | 10.80 | 10.85 | 10.78 | 10.83 | 652,451 | +0.06(+0.56%) |
Mar 18, 2016 | 10.93 | 10.96 | 10.76 | 10.77 | 2,455,129 | -0.08(-0.74%) |
Mar 17, 2016 | 11.00 | 11.04 | 10.85 | 10.85 | 1,428,290 | -0.11(-1.00%) |
Mar 16, 2016 | 11.00 | 11.00 | 10.94 | 10.96 | 1,576,396 | +0.05(+0.46%) |
Mar 15, 2016 | 10.90 | 11.00 | 10.85 | 10.91 | 1,154,548 | +0.01(+0.09%) |
Mar 14, 2016 | 10.92 | 10.94 | 10.81 | 10.90 | 902,275 | +0.02(+0.18%) |
Mar 11, 2016 | 11.07 | 11.07 | 10.79 | 10.88 | 1,873,321 | +0.07(+0.65%) |
Mar 10, 2016 | 10.87 | 10.94 | 10.81 | 10.81 | 962,607 | -0.04(-0.37%) |
Mar 09, 2016 | 10.94 | 10.94 | 10.81 | 10.85 | 791,637 | +0.00(+0.00%) |
Mar 08, 2016 | 10.91 | 10.93 | 10.79 | 10.85 | 709,694 | -0.02(-0.18%) |
Mar 07, 2016 | 10.83 | 10.91 | 10.77 | 10.87 | 709,632 | +0.08(+0.74%) |
Mar 04, 2016 | 10.85 | 10.86 | 10.76 | 10.79 | 980,024 | -0.02(-0.19%) |
Mar 03, 2016 | 11.00 | 11.00 | 10.76 | 10.81 | 1,782,986 | -0.18(-1.64%) |
Mar 02, 2016 | 10.76 | 11.03 | 10.73 | 10.99 | 1,697,575 | +0.31(+2.90%) |