Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.00 | 12.09 | 11.92 | 12.00 | 310,684 | +0.05(+0.38%) |
May 27, 2016 | 11.91 | 11.95 | 11.95 | 11.95 | 359,551 | +0.05(+0.39%) |
May 26, 2016 | 11.89 | 12.00 | 11.81 | 11.91 | 319,679 | -0.03(-0.21%) |
May 25, 2016 | 11.94 | 12.08 | 11.88 | 11.93 | 343,805 | +0.08(+0.65%) |
May 24, 2016 | 11.80 | 11.97 | 11.75 | 11.86 | 796,612 | +0.14(+1.22%) |
May 23, 2016 | 11.84 | 11.97 | 11.69 | 11.71 | 302,674 | -0.14(-1.21%) |
May 20, 2016 | 11.65 | 11.97 | 11.61 | 11.86 | 721,474 | +0.30(+2.61%) |
May 19, 2016 | 11.64 | 11.68 | 11.42 | 11.55 | 456,748 | -0.08(-0.70%) |
May 18, 2016 | 11.36 | 11.78 | 11.30 | 11.64 | 519,173 | +0.22(+1.97%) |
May 17, 2016 | 11.33 | 11.64 | 11.32 | 11.41 | 398,259 | +0.04(+0.36%) |
May 16, 2016 | 11.39 | 11.63 | 11.37 | 11.37 | 496,428 | -0.07(-0.58%) |
May 13, 2016 | 11.67 | 11.84 | 11.37 | 11.44 | 454,083 | -0.27(-2.31%) |
May 12, 2016 | 11.74 | 11.88 | 11.66 | 11.71 | 301,220 | +0.01(+0.04%) |
May 11, 2016 | 11.77 | 11.99 | 11.67 | 11.70 | 501,499 | -0.14(-1.16%) |
May 10, 2016 | 11.66 | 12.10 | 11.59 | 11.84 | 605,967 | +0.25(+2.16%) |
May 09, 2016 | 11.67 | 11.76 | 11.50 | 11.59 | 297,695 | -0.07(-0.61%) |
May 06, 2016 | 11.28 | 11.67 | 11.28 | 11.66 | 300,845 | +0.27(+2.33%) |
May 05, 2016 | 11.58 | 11.71 | 11.32 | 11.40 | 294,814 | -0.16(-1.41%) |
May 04, 2016 | 11.42 | 11.71 | 11.41 | 11.56 | 598,849 | +0.08(+0.65%) |
May 03, 2016 | 11.55 | 11.87 | 11.41 | 11.48 | 695,934 | -0.47(-3.94%) |
May 02, 2016 | 11.79 | 12.03 | 11.68 | 11.96 | 569,173 | +0.18(+1.49%) |
Apr 29, 2016 | 11.76 | 11.91 | 11.56 | 11.78 | 525,914 | -0.03(-0.25%) |
Apr 28, 2016 | 12.13 | 12.15 | 11.74 | 11.81 | 537,715 | -0.46(-3.76%) |
Apr 27, 2016 | 12.17 | 12.32 | 12.04 | 12.27 | 353,341 | +0.10(+0.78%) |
Apr 26, 2016 | 12.29 | 12.36 | 12.14 | 12.18 | 290,091 | -0.06(-0.49%) |
Apr 25, 2016 | 12.13 | 12.25 | 12.11 | 12.24 | 328,326 | +0.04(+0.29%) |
Apr 22, 2016 | 12.09 | 12.25 | 12.06 | 12.20 | 323,452 | +0.11(+0.87%) |
Apr 21, 2016 | 12.30 | 12.36 | 12.09 | 12.10 | 323,789 | -0.15(-1.23%) |
Apr 20, 2016 | 12.06 | 12.35 | 12.01 | 12.25 | 383,747 | +0.19(+1.54%) |
Apr 19, 2016 | 11.78 | 12.10 | 11.74 | 12.06 | 497,562 | +0.31(+2.65%) |
Apr 18, 2016 | 11.80 | 12.02 | 11.73 | 11.75 | 706,600 | -0.13(-1.06%) |
Apr 15, 2016 | 11.91 | 12.00 | 11.83 | 11.88 | 293,494 | -0.03(-0.21%) |
Apr 14, 2016 | 11.95 | 12.04 | 11.86 | 11.90 | 435,171 | -0.04(-0.29%) |
Apr 13, 2016 | 11.96 | 12.10 | 11.93 | 11.94 | 503,169 | +0.06(+0.51%) |
Apr 12, 2016 | 11.98 | 12.01 | 11.80 | 11.88 | 692,598 | -0.07(-0.59%) |
Apr 11, 2016 | 11.95 | 12.14 | 11.84 | 11.95 | 349,855 | +0.13(+1.10%) |
Apr 08, 2016 | 11.86 | 12.13 | 11.72 | 11.82 | 337,263 | +0.10(+0.86%) |
Apr 07, 2016 | 11.97 | 12.00 | 11.59 | 11.72 | 622,640 | -0.33(-2.71%) |
Apr 06, 2016 | 12.06 | 12.18 | 11.94 | 12.04 | 481,468 | +0.00(+0.00%) |
Apr 05, 2016 | 12.04 | 12.14 | 11.83 | 12.04 | 420,453 | -0.06(-0.50%) |
Apr 04, 2016 | 12.24 | 12.29 | 12.04 | 12.10 | 629,083 | -0.13(-1.07%) |
Apr 01, 2016 | 11.65 | 12.23 | 11.53 | 12.23 | 646,080 | +0.48(+4.10%) |
Mar 31, 2016 | 11.25 | 11.94 | 11.25 | 11.75 | 702,327 | +0.50(+4.46%) |
Mar 30, 2016 | 11.46 | 11.52 | 11.10 | 11.25 | 989,542 | -0.14(-1.19%) |
Mar 29, 2016 | 11.28 | 11.45 | 11.05 | 11.38 | 410,242 | +0.09(+0.75%) |
Mar 28, 2016 | 11.19 | 11.40 | 11.09 | 11.30 | 359,841 | +0.13(+1.17%) |
Mar 24, 2016 | 11.08 | 11.17 | 11.17 | 11.17 | 422,930 | +0.01(+0.09%) |
Mar 23, 2016 | 11.31 | 11.43 | 11.13 | 11.16 | 572,694 | -0.24(-2.11%) |
Mar 22, 2016 | 11.43 | 11.47 | 11.08 | 11.40 | 348,693 | -0.07(-0.61%) |
Mar 21, 2016 | 11.70 | 11.78 | 11.46 | 11.47 | 481,833 | -0.25(-2.14%) |
Mar 18, 2016 | 11.67 | 11.91 | 11.59 | 11.72 | 413,179 | +0.14(+1.17%) |
Mar 17, 2016 | 11.26 | 11.68 | 11.24 | 11.58 | 758,648 | +0.29(+2.53%) |
Mar 16, 2016 | 10.82 | 11.37 | 10.79 | 11.30 | 427,895 | +0.39(+3.59%) |
Mar 15, 2016 | 11.20 | 11.25 | 10.87 | 10.91 | 818,039 | -0.21(-1.89%) |
Mar 14, 2016 | 11.04 | 11.36 | 11.03 | 11.12 | 427,865 | -0.05(-0.40%) |
Mar 11, 2016 | 11.20 | 11.30 | 11.07 | 11.16 | 641,246 | +0.13(+1.18%) |
Mar 10, 2016 | 11.20 | 11.32 | 10.93 | 11.03 | 858,007 | -0.02(-0.18%) |
Mar 09, 2016 | 10.90 | 11.06 | 10.84 | 11.05 | 384,453 | +0.20(+1.80%) |
Mar 08, 2016 | 10.80 | 10.98 | 10.75 | 10.86 | 446,206 | -0.04(-0.32%) |
Mar 07, 2016 | 10.75 | 11.04 | 10.75 | 10.89 | 763,547 | +0.08(+0.74%) |
Mar 04, 2016 | 10.67 | 11.01 | 10.67 | 10.81 | 562,202 | +0.15(+1.36%) |
Mar 03, 2016 | 10.33 | 10.80 | 10.28 | 10.67 | 759,856 | +0.33(+3.20%) |
Mar 02, 2016 | 10.08 | 10.39 | 10.08 | 10.34 | 524,249 | +0.22(+2.18%) |