Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.24 | 11.35 | 11.22 | 11.26 | 55,256 | +0.00(+0.00%) |
May 27, 2016 | 11.32 | 11.26 | 11.26 | 11.26 | 73,206 | -0.01(-0.12%) |
May 26, 2016 | 11.16 | 11.27 | 11.15 | 11.27 | 98,788 | +0.18(+1.62%) |
May 25, 2016 | 11.13 | 11.18 | 11.09 | 11.09 | 65,073 | -0.04(-0.32%) |
May 24, 2016 | 11.19 | 11.19 | 11.10 | 11.13 | 75,328 | -0.01(-0.12%) |
May 23, 2016 | 11.11 | 11.16 | 11.10 | 11.14 | 40,790 | +0.06(+0.53%) |
May 20, 2016 | 11.13 | 11.13 | 11.02 | 11.08 | 85,752 | -0.02(-0.18%) |
May 19, 2016 | 11.16 | 11.20 | 11.03 | 11.10 | 146,430 | -0.10(-0.88%) |
May 18, 2016 | 11.33 | 11.36 | 11.20 | 11.20 | 92,007 | -0.11(-0.99%) |
May 17, 2016 | 11.29 | 11.33 | 11.28 | 11.31 | 68,811 | +0.05(+0.47%) |
May 16, 2016 | 11.22 | 11.31 | 11.22 | 11.26 | 117,847 | -0.01(-0.12%) |
May 13, 2016 | 11.25 | 11.30 | 11.23 | 11.27 | 64,778 | +0.07(+0.59%) |
May 12, 2016 | 11.20 | 11.26 | 11.14 | 11.21 | 94,328 | -0.00(-0.04%) |
May 11, 2016 | 11.15 | 11.21 | 11.12 | 11.21 | 86,463 | +0.06(+0.53%) |
May 10, 2016 | 11.17 | 11.19 | 11.08 | 11.15 | 99,425 | +0.01(+0.06%) |
May 09, 2016 | 11.06 | 11.17 | 11.06 | 11.15 | 113,421 | +0.06(+0.53%) |
May 06, 2016 | 11.08 | 11.12 | 11.04 | 11.09 | 126,091 | +0.02(+0.18%) |
May 05, 2016 | 11.10 | 11.10 | 11.02 | 11.07 | 49,427 | -0.01(-0.06%) |
May 04, 2016 | 11.04 | 11.08 | 11.00 | 11.08 | 118,841 | -0.01(-0.06%) |
May 03, 2016 | 11.06 | 11.10 | 11.01 | 11.08 | 69,030 | +0.01(+0.06%) |
May 02, 2016 | 11.06 | 11.09 | 11.05 | 11.08 | 67,856 | -0.01(-0.06%) |
Apr 29, 2016 | 11.08 | 11.08 | 11.04 | 11.08 | 63,562 | +0.03(+0.30%) |
Apr 28, 2016 | 10.99 | 11.06 | 10.99 | 11.05 | 75,892 | +0.01(+0.06%) |
Apr 27, 2016 | 10.98 | 11.04 | 10.98 | 11.04 | 60,646 | +0.09(+0.78%) |
Apr 26, 2016 | 10.92 | 10.98 | 10.92 | 10.96 | 64,918 | +0.00(+0.00%) |
Apr 25, 2016 | 11.04 | 11.04 | 10.93 | 10.96 | 155,489 | -0.08(-0.71%) |
Apr 22, 2016 | 11.05 | 11.05 | 11.00 | 11.04 | 73,139 | -0.01(-0.12%) |
Apr 21, 2016 | 11.12 | 11.13 | 11.02 | 11.05 | 104,743 | -0.06(-0.53%) |
Apr 20, 2016 | 11.23 | 11.23 | 11.07 | 11.11 | 72,789 | -0.01(-0.12%) |
Apr 19, 2016 | 11.36 | 11.36 | 11.10 | 11.12 | 226,306 | -0.22(-1.96%) |
Apr 18, 2016 | 11.19 | 11.34 | 11.12 | 11.34 | 177,477 | +0.23(+2.06%) |
Apr 15, 2016 | 11.11 | 11.12 | 11.09 | 11.11 | 51,659 | +0.02(+0.18%) |
Apr 14, 2016 | 11.07 | 11.10 | 11.01 | 11.10 | 51,794 | +0.05(+0.47%) |
Apr 13, 2016 | 11.03 | 11.04 | 10.96 | 11.04 | 58,551 | +0.04(+0.32%) |
Apr 12, 2016 | 11.07 | 11.07 | 10.97 | 11.01 | 226,483 | -0.03(-0.29%) |
Apr 11, 2016 | 10.89 | 11.05 | 10.89 | 11.04 | 107,852 | +0.15(+1.38%) |
Apr 08, 2016 | 10.90 | 10.91 | 10.88 | 10.89 | 23,751 | +0.01(+0.06%) |
Apr 07, 2016 | 10.86 | 10.91 | 10.84 | 10.88 | 37,393 | +0.01(+0.06%) |
Apr 06, 2016 | 10.81 | 10.88 | 10.81 | 10.88 | 33,500 | +0.06(+0.54%) |
Apr 05, 2016 | 10.80 | 10.83 | 10.77 | 10.82 | 59,841 | +0.03(+0.30%) |
Apr 04, 2016 | 10.78 | 10.81 | 10.73 | 10.79 | 83,784 | +0.02(+0.18%) |
Apr 01, 2016 | 10.79 | 10.79 | 10.75 | 10.77 | 40,318 | +0.00(+0.00%) |
Mar 31, 2016 | 10.63 | 10.77 | 10.63 | 10.77 | 68,041 | +0.16(+1.54%) |
Mar 30, 2016 | 10.64 | 10.64 | 10.57 | 10.60 | 48,773 | +0.01(+0.12%) |
Mar 29, 2016 | 10.64 | 10.64 | 10.58 | 10.59 | 46,375 | +0.01(+0.06%) |
Mar 28, 2016 | 10.71 | 10.71 | 10.58 | 10.58 | 115,303 | -0.09(-0.85%) |
Mar 24, 2016 | 10.70 | 10.68 | 10.68 | 10.68 | 55,577 | -0.01(-0.06%) |
Mar 23, 2016 | 10.71 | 10.71 | 10.66 | 10.68 | 56,549 | -0.03(-0.24%) |
Mar 22, 2016 | 10.71 | 10.73 | 10.67 | 10.71 | 46,937 | +0.04(+0.37%) |
Mar 21, 2016 | 10.60 | 10.69 | 10.59 | 10.67 | 32,287 | +0.08(+0.80%) |
Mar 18, 2016 | 10.66 | 10.66 | 10.58 | 10.58 | 31,298 | +0.00(+0.00%) |
Mar 17, 2016 | 10.53 | 10.59 | 10.53 | 10.58 | 35,813 | +0.08(+0.81%) |
Mar 16, 2016 | 10.62 | 10.62 | 10.45 | 10.50 | 134,501 | -0.04(-0.37%) |
Mar 15, 2016 | 10.69 | 10.69 | 10.53 | 10.54 | 101,779 | -0.12(-1.10%) |
Mar 14, 2016 | 10.68 | 10.70 | 10.64 | 10.66 | 100,528 | -0.03(-0.31%) |
Mar 11, 2016 | 10.73 | 10.73 | 10.62 | 10.69 | 52,746 | -0.03(-0.28%) |
Mar 10, 2016 | 10.65 | 10.74 | 10.61 | 10.72 | 94,021 | +0.11(+1.04%) |
Mar 09, 2016 | 10.61 | 10.67 | 10.58 | 10.61 | 115,688 | +0.00(+0.00%) |
Mar 08, 2016 | 10.67 | 10.67 | 10.57 | 10.61 | 116,070 | -0.02(-0.18%) |
Mar 07, 2016 | 10.54 | 10.65 | 10.54 | 10.63 | 85,363 | +0.07(+0.68%) |
Mar 04, 2016 | 10.48 | 10.61 | 10.45 | 10.56 | 152,896 | +0.09(+0.87%) |
Mar 03, 2016 | 10.33 | 10.48 | 10.32 | 10.47 | 95,625 | +0.15(+1.45%) |
Mar 02, 2016 | 10.31 | 10.32 | 10.24 | 10.32 | 152,221 | +0.01(+0.06%) |