Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.67 | 11.86 | 11.67 | 11.86 | 95,068 | +0.08(+0.68%) |
May 27, 2016 | 11.78 | 11.78 | 11.78 | 11.78 | 7,800 | +0.06(+0.51%) |
May 26, 2016 | 11.65 | 11.81 | 11.65 | 11.72 | 11,442 | -0.05(-0.42%) |
May 25, 2016 | 11.85 | 11.96 | 11.76 | 11.77 | 24,580 | +0.01(+0.09%) |
May 24, 2016 | 11.72 | 11.88 | 11.72 | 11.76 | 22,628 | +0.11(+0.94%) |
May 23, 2016 | 11.36 | 11.68 | 11.32 | 11.65 | 91,457 | +0.22(+1.92%) |
May 20, 2016 | 11.40 | 11.58 | 11.40 | 11.43 | 17,526 | +0.11(+0.97%) |
May 19, 2016 | 11.33 | 11.42 | 11.32 | 11.32 | 16,396 | -0.19(-1.65%) |
May 18, 2016 | 11.40 | 11.63 | 11.40 | 11.51 | 143,676 | +0.00(+0.00%) |
May 17, 2016 | 11.41 | 11.53 | 11.40 | 11.51 | 68,300 | +0.23(+2.04%) |
May 16, 2016 | 11.21 | 11.38 | 11.15 | 11.28 | 19,082 | -0.02(-0.18%) |
May 13, 2016 | 11.40 | 11.43 | 11.26 | 11.30 | 15,342 | -0.04(-0.35%) |
May 12, 2016 | 11.43 | 11.45 | 11.33 | 11.34 | 10,761 | -0.09(-0.79%) |
May 11, 2016 | 11.43 | 11.50 | 11.38 | 11.43 | 11,778 | -0.01(-0.09%) |
May 10, 2016 | 11.44 | 11.49 | 11.41 | 11.44 | 8,901 | +0.02(+0.18%) |
May 09, 2016 | 11.34 | 11.46 | 11.34 | 11.42 | 19,431 | +0.13(+1.15%) |
May 06, 2016 | 11.21 | 11.29 | 11.15 | 11.29 | 13,525 | +0.04(+0.36%) |
May 05, 2016 | 11.24 | 11.39 | 11.21 | 11.25 | 27,319 | +0.12(+1.08%) |
May 04, 2016 | 11.15 | 11.38 | 11.13 | 11.13 | 80,647 | -0.18(-1.59%) |
May 03, 2016 | 11.21 | 11.34 | 11.19 | 11.31 | 36,209 | +0.11(+0.98%) |
May 02, 2016 | 11.08 | 11.24 | 11.02 | 11.20 | 42,313 | +0.15(+1.36%) |
Apr 29, 2016 | 10.81 | 11.18 | 10.81 | 11.05 | 10,463 | +0.16(+1.47%) |
Apr 28, 2016 | 11.03 | 11.25 | 10.89 | 10.89 | 9,501 | -0.14(-1.27%) |
Apr 27, 2016 | 10.82 | 11.26 | 10.82 | 11.03 | 10,163 | +0.21(+1.94%) |
Apr 26, 2016 | 10.85 | 10.91 | 10.75 | 10.82 | 11,239 | +0.06(+0.56%) |
Apr 25, 2016 | 10.72 | 10.80 | 10.71 | 10.76 | 10,008 | +0.04(+0.37%) |
Apr 22, 2016 | 10.73 | 10.83 | 10.70 | 10.72 | 26,875 | -0.05(-0.46%) |
Apr 21, 2016 | 10.81 | 10.86 | 10.77 | 10.77 | 13,066 | +0.05(+0.47%) |
Apr 20, 2016 | 10.68 | 10.80 | 10.68 | 10.72 | 10,713 | -0.02(-0.19%) |
Apr 19, 2016 | 10.73 | 10.77 | 10.68 | 10.74 | 13,440 | +0.09(+0.85%) |
Apr 18, 2016 | 10.55 | 10.75 | 10.55 | 10.65 | 19,873 | +0.04(+0.38%) |
Apr 15, 2016 | 10.68 | 10.91 | 10.59 | 10.61 | 41,744 | -0.07(-0.66%) |
Apr 14, 2016 | 10.58 | 10.69 | 10.54 | 10.68 | 111,456 | +0.04(+0.38%) |
Apr 13, 2016 | 10.66 | 10.66 | 10.53 | 10.64 | 10,163 | -0.04(-0.37%) |
Apr 12, 2016 | 10.69 | 10.73 | 10.60 | 10.68 | 22,469 | +0.07(+0.66%) |
Apr 11, 2016 | 10.69 | 10.74 | 10.60 | 10.61 | 32,250 | +0.13(+1.24%) |
Apr 08, 2016 | 10.51 | 10.54 | 10.45 | 10.48 | 7,630 | -0.04(-0.38%) |
Apr 07, 2016 | 10.53 | 10.57 | 10.51 | 10.52 | 13,478 | +0.05(+0.48%) |
Apr 06, 2016 | 10.43 | 10.49 | 10.42 | 10.47 | 2,882 | +0.08(+0.77%) |
Apr 05, 2016 | 10.45 | 10.48 | 10.38 | 10.39 | 10,394 | -0.12(-1.14%) |
Apr 04, 2016 | 10.47 | 10.58 | 10.47 | 10.51 | 24,041 | +0.11(+1.06%) |
Apr 01, 2016 | 10.41 | 10.44 | 10.38 | 10.40 | 6,786 | -0.01(-0.10%) |
Mar 31, 2016 | 10.43 | 10.51 | 10.35 | 10.41 | 13,713 | +0.07(+0.68%) |
Mar 30, 2016 | 10.30 | 10.39 | 10.24 | 10.34 | 20,100 | +0.11(+1.08%) |
Mar 29, 2016 | 10.06 | 10.35 | 10.06 | 10.23 | 33,183 | +0.19(+1.89%) |
Mar 28, 2016 | 10.07 | 10.11 | 9.940 | 10.04 | 20,728 | -0.18(-1.76%) |
Mar 24, 2016 | 10.16 | 10.22 | 10.22 | 10.22 | 17,600 | -0.01(-0.10%) |
Mar 23, 2016 | 10.46 | 10.46 | 10.22 | 10.23 | 17,227 | -0.22(-2.11%) |
Mar 22, 2016 | 10.48 | 10.51 | 10.43 | 10.45 | 13,672 | -0.07(-0.67%) |
Mar 21, 2016 | 10.71 | 10.75 | 10.46 | 10.52 | 35,657 | -0.15(-1.41%) |
Mar 18, 2016 | 10.72 | 10.79 | 10.66 | 10.67 | 13,499 | +0.01(+0.09%) |
Mar 17, 2016 | 10.67 | 10.72 | 10.53 | 10.66 | 27,721 | +0.01(+0.09%) |
Mar 16, 2016 | 10.56 | 10.70 | 10.56 | 10.65 | 8,824 | +0.15(+1.43%) |
Mar 15, 2016 | 10.74 | 10.74 | 10.49 | 10.50 | 18,886 | -0.29(-2.69%) |
Mar 14, 2016 | 10.82 | 10.87 | 10.76 | 10.79 | 33,879 | +0.16(+1.51%) |
Mar 11, 2016 | 10.45 | 10.72 | 10.45 | 10.63 | 12,506 | +0.21(+2.02%) |
Mar 10, 2016 | 10.45 | 10.54 | 10.41 | 10.42 | 23,822 | -0.12(-1.14%) |
Mar 09, 2016 | 10.44 | 10.59 | 10.44 | 10.54 | 11,513 | -0.07(-0.66%) |
Mar 08, 2016 | 10.52 | 10.62 | 10.45 | 10.61 | 182,034 | -0.06(-0.56%) |
Mar 07, 2016 | 10.56 | 10.68 | 10.56 | 10.67 | 27,573 | -0.21(-1.93%) |
Mar 04, 2016 | 10.93 | 10.93 | 10.88 | 10.88 | 5,039 | -0.05(-0.46%) |
Mar 03, 2016 | 10.93 | 11.03 | 10.89 | 10.93 | 18,393 | -0.01(-0.09%) |
Mar 02, 2016 | 11.03 | 11.06 | 10.91 | 10.94 | 25,487 | -0.31(-2.76%) |