Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.18 | 11.25 | 11.18 | 11.25 | 444 | +0.17(+1.56%) |
May 27, 2016 | 11.20 | 11.08 | 11.08 | 11.08 | 4,600 | +0.09(+0.78%) |
May 25, 2016 | 11.10 | 11.12 | 10.99 | 10.99 | 81 | +0.15(+1.41%) |
May 24, 2016 | 10.84 | 10.84 | 10.84 | 10.84 | 1,216 | +0.43(+4.10%) |
May 23, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 2,576 | -0.07(-0.71%) |
May 20, 2016 | 10.44 | 10.49 | 10.44 | 10.49 | 3,726 | +0.21(+2.04%) |
May 18, 2016 | 10.39 | 10.42 | 10.28 | 10.28 | 444 | -0.39(-3.61%) |
May 17, 2016 | 10.69 | 10.71 | 10.66 | 10.66 | 2,003 | +0.07(+0.69%) |
May 16, 2016 | 10.56 | 10.59 | 10.56 | 10.59 | 1,533 | +0.19(+1.83%) |
May 12, 2016 | 10.40 | 10.40 | 10.40 | 10.40 | 460 | -0.23(-2.21%) |
May 11, 2016 | 10.75 | 10.77 | 10.61 | 10.63 | 6,307 | -0.21(-1.91%) |
May 10, 2016 | 10.87 | 10.93 | 10.82 | 10.84 | 8,893 | +0.08(+0.78%) |
May 09, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 531 | +0.08(+0.77%) |
May 06, 2016 | 10.51 | 10.67 | 10.50 | 10.67 | 11,710 | -0.41(-3.71%) |
May 02, 2016 | 10.99 | 11.09 | 10.99 | 11.09 | 153 | -0.22(-1.94%) |
Apr 28, 2016 | 11.14 | 11.30 | 11.14 | 11.30 | 5 | -0.04(-0.39%) |
Apr 27, 2016 | 11.14 | 11.44 | 11.14 | 11.35 | 11,822 | +0.27(+2.47%) |
Apr 26, 2016 | 11.05 | 11.08 | 11.05 | 11.08 | 2,054 | +0.14(+1.29%) |
Apr 25, 2016 | 10.93 | 10.93 | 10.93 | 10.93 | 2,054 | -0.20(-1.83%) |
Apr 22, 2016 | 11.05 | 11.15 | 11.05 | 11.14 | 3,920 | +0.22(+1.99%) |
Apr 21, 2016 | 10.92 | 10.92 | 10.92 | 10.92 | 511 | -0.23(-2.07%) |
Apr 20, 2016 | 10.99 | 11.15 | 10.99 | 11.15 | 5,116 | +0.05(+0.42%) |
Apr 19, 2016 | 11.01 | 11.10 | 11.01 | 11.10 | 1,845 | +0.12(+1.10%) |
Apr 18, 2016 | 10.82 | 11.00 | 10.80 | 10.98 | 12,262 | +0.20(+1.81%) |
Apr 15, 2016 | 10.73 | 10.90 | 10.72 | 10.79 | 27,090 | -0.08(-0.74%) |
Apr 14, 2016 | 10.89 | 10.89 | 10.86 | 10.87 | 6,557 | +0.06(+0.54%) |
Apr 13, 2016 | 10.39 | 10.81 | 10.39 | 10.81 | 12,016 | +0.35(+3.37%) |
Apr 12, 2016 | 10.38 | 10.46 | 10.38 | 10.46 | 3,531 | +0.05(+0.47%) |
Apr 11, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 909 | +0.20(+1.98%) |
Apr 08, 2016 | 10.37 | 10.37 | 10.16 | 10.21 | 11,474 | -0.05(-0.48%) |
Apr 07, 2016 | 10.31 | 10.34 | 10.24 | 10.26 | 8,377 | -0.23(-2.20%) |
Apr 06, 2016 | 10.32 | 10.49 | 10.32 | 10.49 | 2,709 | +0.16(+1.59%) |
Apr 05, 2016 | 10.42 | 10.42 | 10.28 | 10.32 | 8,029 | -0.22(-2.12%) |
Apr 04, 2016 | 10.59 | 10.59 | 10.55 | 10.55 | 3,281 | -0.19(-1.73%) |
Apr 01, 2016 | 10.66 | 10.73 | 10.66 | 10.73 | 3,266 | +0.02(+0.18%) |
Mar 30, 2016 | 10.76 | 10.85 | 10.65 | 10.71 | 158 | +0.09(+0.83%) |
Mar 29, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 572 | +0.46(+4.48%) |
Mar 28, 2016 | 10.12 | 10.17 | 10.12 | 10.17 | 2,422 | +0.11(+1.11%) |
Mar 23, 2016 | 10.13 | 10.06 | 10.06 | 10.06 | 4,600 | -0.39(-3.73%) |
Mar 22, 2016 | 10.24 | 10.45 | 10.20 | 10.45 | 14,188 | +0.02(+0.15%) |
Mar 21, 2016 | 10.42 | 10.57 | 10.39 | 10.43 | 16,229 | -0.03(-0.26%) |
Mar 18, 2016 | 10.21 | 10.46 | 10.21 | 10.46 | 3,888 | +0.17(+1.61%) |
Mar 17, 2016 | 10.12 | 10.29 | 10.12 | 10.29 | 4,998 | +0.36(+3.60%) |
Mar 11, 2016 | 9.932 | 9.932 | 9.932 | 9.932 | 306 | +0.10(+1.05%) |
Mar 10, 2016 | 10.17 | 10.17 | 9.667 | 9.829 | 14,229 | -0.14(-1.39%) |
Mar 09, 2016 | 9.968 | 9.968 | 9.968 | 9.968 | 3,847 | +0.09(+0.91%) |
Mar 08, 2016 | 9.878 | 9.878 | 9.878 | 9.878 | 1,171 | -0.28(-2.75%) |
Mar 07, 2016 | 10.16 | 10.16 | 10.15 | 10.16 | 5,878 | +0.06(+0.60%) |
Mar 04, 2016 | 10.05 | 10.10 | 10.05 | 10.10 | 2,527 | +0.18(+1.77%) |
Mar 03, 2016 | 9.912 | 9.921 | 9.912 | 9.921 | 3,208 | +0.54(+5.79%) |