Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.74 | 11.82 | 11.66 | 11.74 | 317,651 | +0.04(+0.38%) |
May 27, 2016 | 11.65 | 11.69 | 11.69 | 11.69 | 367,615 | +0.04(+0.39%) |
May 26, 2016 | 11.63 | 11.74 | 11.55 | 11.65 | 326,849 | -0.02(-0.21%) |
May 25, 2016 | 11.68 | 11.82 | 11.62 | 11.67 | 351,516 | +0.07(+0.65%) |
May 24, 2016 | 11.55 | 11.71 | 11.50 | 11.60 | 814,477 | +0.14(+1.22%) |
May 23, 2016 | 11.58 | 11.71 | 11.44 | 11.46 | 309,462 | -0.14(-1.21%) |
May 20, 2016 | 11.39 | 11.71 | 11.36 | 11.60 | 737,655 | +0.29(+2.61%) |
May 19, 2016 | 11.39 | 11.43 | 11.17 | 11.30 | 466,991 | -0.08(-0.70%) |
May 18, 2016 | 11.11 | 11.52 | 11.05 | 11.38 | 530,816 | +0.22(+1.97%) |
May 17, 2016 | 11.08 | 11.39 | 11.07 | 11.16 | 407,191 | +0.04(+0.36%) |
May 16, 2016 | 11.14 | 11.38 | 11.12 | 11.12 | 507,561 | -0.06(-0.58%) |
May 13, 2016 | 11.42 | 11.58 | 11.12 | 11.19 | 464,267 | -0.26(-2.31%) |
May 12, 2016 | 11.48 | 11.62 | 11.41 | 11.45 | 307,975 | +0.00(+0.04%) |
May 11, 2016 | 11.52 | 11.73 | 11.42 | 11.45 | 512,746 | -0.13(-1.16%) |
May 10, 2016 | 11.41 | 11.84 | 11.34 | 11.58 | 619,557 | +0.24(+2.16%) |
May 09, 2016 | 11.41 | 11.51 | 11.25 | 11.34 | 304,371 | -0.07(-0.61%) |
May 06, 2016 | 11.03 | 11.42 | 11.03 | 11.41 | 307,592 | +0.26(+2.33%) |
May 05, 2016 | 11.33 | 11.45 | 11.08 | 11.15 | 301,426 | -0.16(-1.41%) |
May 04, 2016 | 11.17 | 11.45 | 11.16 | 11.31 | 612,280 | +0.07(+0.65%) |
May 03, 2016 | 11.30 | 11.61 | 11.16 | 11.23 | 711,542 | -0.46(-3.94%) |
May 02, 2016 | 11.53 | 11.77 | 11.42 | 11.69 | 581,937 | +0.17(+1.49%) |
Apr 29, 2016 | 11.50 | 11.65 | 11.31 | 11.52 | 537,709 | -0.03(-0.25%) |
Apr 28, 2016 | 11.86 | 11.88 | 11.48 | 11.55 | 549,774 | -0.45(-3.76%) |
Apr 27, 2016 | 11.90 | 12.05 | 11.77 | 12.00 | 361,265 | +0.09(+0.78%) |
Apr 26, 2016 | 12.02 | 12.09 | 11.88 | 11.91 | 296,596 | -0.06(-0.49%) |
Apr 25, 2016 | 11.86 | 11.98 | 11.85 | 11.97 | 335,689 | +0.03(+0.29%) |
Apr 22, 2016 | 11.83 | 11.98 | 11.79 | 11.93 | 330,706 | +0.10(+0.87%) |
Apr 21, 2016 | 12.03 | 12.09 | 11.83 | 11.83 | 331,051 | -0.15(-1.23%) |
Apr 20, 2016 | 11.80 | 12.08 | 11.74 | 11.98 | 392,354 | +0.18(+1.54%) |
Apr 19, 2016 | 11.52 | 11.84 | 11.48 | 11.80 | 508,720 | +0.30(+2.65%) |
Apr 18, 2016 | 11.54 | 11.76 | 11.47 | 11.49 | 722,447 | -0.12(-1.06%) |
Apr 15, 2016 | 11.65 | 11.73 | 11.57 | 11.62 | 300,077 | -0.02(-0.21%) |
Apr 14, 2016 | 11.68 | 11.77 | 11.60 | 11.64 | 444,931 | -0.03(-0.29%) |
Apr 13, 2016 | 11.70 | 11.83 | 11.66 | 11.67 | 514,453 | +0.06(+0.51%) |
Apr 12, 2016 | 11.72 | 11.75 | 11.54 | 11.62 | 708,131 | -0.07(-0.59%) |
Apr 11, 2016 | 11.68 | 11.87 | 11.58 | 11.68 | 357,701 | +0.13(+1.10%) |
Apr 08, 2016 | 11.60 | 11.86 | 11.46 | 11.56 | 344,827 | +0.10(+0.86%) |
Apr 07, 2016 | 11.71 | 11.74 | 11.34 | 11.46 | 636,604 | -0.32(-2.71%) |
Apr 06, 2016 | 11.80 | 11.91 | 11.67 | 11.78 | 492,266 | +0.00(+0.00%) |
Apr 05, 2016 | 11.77 | 11.87 | 11.57 | 11.78 | 429,883 | -0.06(-0.50%) |
Apr 04, 2016 | 11.97 | 12.02 | 11.78 | 11.84 | 643,191 | -0.13(-1.07%) |
Apr 01, 2016 | 11.40 | 11.96 | 11.28 | 11.96 | 660,569 | +0.47(+4.10%) |
Mar 31, 2016 | 11.00 | 11.68 | 11.00 | 11.49 | 718,078 | +0.49(+4.46%) |
Mar 30, 2016 | 11.21 | 11.27 | 10.86 | 11.00 | 1,011,735 | -0.13(-1.19%) |
Mar 29, 2016 | 11.04 | 11.20 | 10.81 | 11.13 | 419,442 | +0.08(+0.75%) |
Mar 28, 2016 | 10.94 | 11.15 | 10.85 | 11.05 | 367,911 | +0.13(+1.17%) |
Mar 24, 2016 | 10.84 | 10.92 | 10.92 | 10.92 | 432,415 | +0.01(+0.09%) |
Mar 23, 2016 | 11.06 | 11.18 | 10.89 | 10.91 | 585,538 | -0.24(-2.11%) |
Mar 22, 2016 | 11.18 | 11.22 | 10.84 | 11.15 | 356,513 | -0.07(-0.61%) |
Mar 21, 2016 | 11.44 | 11.52 | 11.21 | 11.22 | 492,639 | -0.25(-2.14%) |
Mar 18, 2016 | 11.41 | 11.64 | 11.34 | 11.46 | 422,445 | +0.13(+1.17%) |
Mar 17, 2016 | 11.01 | 11.43 | 10.99 | 11.33 | 775,662 | +0.28(+2.53%) |
Mar 16, 2016 | 10.59 | 11.12 | 10.56 | 11.05 | 437,491 | +0.38(+3.59%) |
Mar 15, 2016 | 10.96 | 11.01 | 10.63 | 10.67 | 836,386 | -0.21(-1.89%) |
Mar 14, 2016 | 10.80 | 11.11 | 10.79 | 10.87 | 437,461 | -0.04(-0.40%) |
Mar 11, 2016 | 10.96 | 11.05 | 10.83 | 10.92 | 655,627 | +0.13(+1.18%) |
Mar 10, 2016 | 10.96 | 11.07 | 10.69 | 10.79 | 877,250 | -0.02(-0.18%) |
Mar 09, 2016 | 10.66 | 10.82 | 10.60 | 10.81 | 393,075 | +0.19(+1.80%) |
Mar 08, 2016 | 10.56 | 10.74 | 10.52 | 10.62 | 456,213 | -0.03(-0.32%) |
Mar 07, 2016 | 10.51 | 10.80 | 10.51 | 10.65 | 780,671 | +0.08(+0.74%) |
Mar 04, 2016 | 10.44 | 10.77 | 10.44 | 10.58 | 574,810 | +0.14(+1.36%) |
Mar 03, 2016 | 10.10 | 10.57 | 10.06 | 10.43 | 776,897 | +0.32(+3.20%) |
Mar 02, 2016 | 9.859 | 10.17 | 9.859 | 10.11 | 536,007 | +0.22(+2.18%) |