Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.63 | 10.96 | 10.58 | 10.91 | 86,726 | +0.29(+2.73%) |
May 27, 2016 | 10.50 | 10.62 | 10.62 | 10.62 | 80,600 | +0.11(+1.05%) |
May 26, 2016 | 10.55 | 10.56 | 10.40 | 10.51 | 63,467 | +0.04(+0.38%) |
May 25, 2016 | 10.63 | 10.67 | 10.35 | 10.47 | 54,453 | -0.17(-1.60%) |
May 24, 2016 | 10.75 | 10.79 | 10.55 | 10.64 | 93,035 | +0.01(+0.09%) |
May 23, 2016 | 11.15 | 11.15 | 10.61 | 10.63 | 74,585 | -0.32(-2.92%) |
May 20, 2016 | 11.03 | 11.08 | 10.95 | 10.95 | 59,806 | -0.04(-0.36%) |
May 19, 2016 | 10.96 | 11.04 | 10.88 | 10.99 | 99,381 | -0.16(-1.43%) |
May 18, 2016 | 11.20 | 11.20 | 10.98 | 11.15 | 96,772 | -0.13(-1.15%) |
May 17, 2016 | 11.44 | 11.44 | 10.90 | 11.28 | 75,884 | -0.13(-1.14%) |
May 16, 2016 | 11.58 | 11.58 | 10.63 | 11.41 | 63,831 | -0.08(-0.70%) |
May 13, 2016 | 11.58 | 11.58 | 11.43 | 11.49 | 29,470 | +0.01(+0.09%) |
May 12, 2016 | 12.10 | 12.10 | 11.32 | 11.48 | 31,271 | -0.17(-1.46%) |
May 11, 2016 | 11.68 | 11.69 | 11.55 | 11.65 | 18,634 | -0.03(-0.26%) |
May 10, 2016 | 11.73 | 11.84 | 11.58 | 11.68 | 26,934 | -0.04(-0.34%) |
May 09, 2016 | 11.83 | 11.85 | 11.45 | 11.72 | 33,642 | -0.16(-1.35%) |
May 06, 2016 | 11.51 | 11.88 | 11.32 | 11.88 | 33,833 | +0.34(+2.95%) |
May 05, 2016 | 11.83 | 11.83 | 11.51 | 11.54 | 24,500 | +0.01(+0.09%) |
May 04, 2016 | 11.74 | 11.81 | 11.29 | 11.53 | 77,847 | -0.24(-2.04%) |
May 03, 2016 | 11.83 | 11.86 | 11.50 | 11.77 | 44,627 | -0.13(-1.09%) |
May 02, 2016 | 11.96 | 11.96 | 11.80 | 11.90 | 72,474 | -0.06(-0.50%) |
Apr 29, 2016 | 12.05 | 12.05 | 11.70 | 11.96 | 42,289 | -0.01(-0.08%) |
Apr 28, 2016 | 11.84 | 12.10 | 11.84 | 11.97 | 37,491 | +0.02(+0.17%) |
Apr 27, 2016 | 12.02 | 12.02 | 11.70 | 11.95 | 102,487 | -0.04(-0.33%) |
Apr 26, 2016 | 12.32 | 12.43 | 11.94 | 11.99 | 77,742 | -0.27(-2.20%) |
Apr 25, 2016 | 12.48 | 12.48 | 12.22 | 12.26 | 31,290 | -0.10(-0.81%) |
Apr 22, 2016 | 12.51 | 12.60 | 12.30 | 12.36 | 29,287 | -0.08(-0.64%) |
Apr 21, 2016 | 12.59 | 12.71 | 12.31 | 12.44 | 60,837 | -0.19(-1.50%) |
Apr 20, 2016 | 13.02 | 13.02 | 12.56 | 12.63 | 49,787 | -0.17(-1.33%) |
Apr 19, 2016 | 12.77 | 12.90 | 12.63 | 12.80 | 31,498 | +0.03(+0.23%) |
Apr 18, 2016 | 12.77 | 12.85 | 12.54 | 12.77 | 76,532 | -0.08(-0.62%) |
Apr 15, 2016 | 12.74 | 12.94 | 12.74 | 12.85 | 27,910 | +0.10(+0.78%) |
Apr 14, 2016 | 12.85 | 12.90 | 12.64 | 12.75 | 47,941 | -0.06(-0.47%) |
Apr 13, 2016 | 12.90 | 12.90 | 12.70 | 12.81 | 121,872 | -0.08(-0.62%) |
Apr 12, 2016 | 12.85 | 13.03 | 12.76 | 12.89 | 43,943 | +0.02(+0.16%) |
Apr 11, 2016 | 12.77 | 12.92 | 12.77 | 12.87 | 37,562 | +0.02(+0.16%) |
Apr 08, 2016 | 13.18 | 13.18 | 12.72 | 12.85 | 93,642 | -0.01(-0.08%) |
Apr 07, 2016 | 13.00 | 13.00 | 12.70 | 12.86 | 53,155 | -0.14(-1.08%) |
Apr 06, 2016 | 13.16 | 13.21 | 12.92 | 13.00 | 42,206 | -0.11(-0.84%) |
Apr 05, 2016 | 13.06 | 13.28 | 12.97 | 13.11 | 91,131 | -0.04(-0.30%) |
Apr 04, 2016 | 13.19 | 13.19 | 12.93 | 13.15 | 90,054 | +0.06(+0.46%) |
Apr 01, 2016 | 13.14 | 13.19 | 13.01 | 13.09 | 131,729 | -0.04(-0.30%) |
Mar 31, 2016 | 13.10 | 13.18 | 13.05 | 13.13 | 108,980 | +0.00(+0.00%) |
Mar 30, 2016 | 13.17 | 13.20 | 13.10 | 13.13 | 51,105 | -0.04(-0.30%) |
Mar 29, 2016 | 13.23 | 13.23 | 13.05 | 13.17 | 62,840 | +0.02(+0.15%) |
Mar 28, 2016 | 13.14 | 13.23 | 13.06 | 13.15 | 29,475 | +0.00(+0.00%) |
Mar 24, 2016 | 12.88 | 13.15 | 13.15 | 13.15 | 179,700 | +0.22(+1.70%) |
Mar 23, 2016 | 12.52 | 13.07 | 12.47 | 12.93 | 233,280 | +0.55(+4.44%) |
Mar 22, 2016 | 12.39 | 12.52 | 12.00 | 12.38 | 94,602 | -0.24(-1.90%) |
Mar 21, 2016 | 12.91 | 12.91 | 12.58 | 12.62 | 62,227 | -0.19(-1.48%) |
Mar 18, 2016 | 12.62 | 13.05 | 12.55 | 12.81 | 579,594 | -0.83(-6.09%) |
Mar 17, 2016 | 13.63 | 13.88 | 13.61 | 13.64 | 45,010 | -0.06(-0.44%) |
Mar 16, 2016 | 13.69 | 13.87 | 13.58 | 13.70 | 68,818 | +0.04(+0.29%) |
Mar 15, 2016 | 13.63 | 13.82 | 13.44 | 13.66 | 52,524 | -0.05(-0.36%) |
Mar 14, 2016 | 13.64 | 13.74 | 13.56 | 13.71 | 18,258 | +0.02(+0.15%) |
Mar 11, 2016 | 13.68 | 13.85 | 13.52 | 13.69 | 26,454 | +0.05(+0.37%) |
Mar 10, 2016 | 13.82 | 13.85 | 13.48 | 13.64 | 41,380 | -0.14(-1.02%) |
Mar 09, 2016 | 13.71 | 13.93 | 13.55 | 13.78 | 18,803 | +0.07(+0.51%) |
Mar 08, 2016 | 13.83 | 13.85 | 13.71 | 13.71 | 11,642 | -0.06(-0.44%) |
Mar 07, 2016 | 13.76 | 13.93 | 13.71 | 13.77 | 25,476 | +0.05(+0.36%) |
Mar 04, 2016 | 13.74 | 14.08 | 13.53 | 13.72 | 146,731 | -0.07(-0.51%) |
Mar 03, 2016 | 13.90 | 13.94 | 13.77 | 13.79 | 65,029 | -0.06(-0.43%) |
Mar 02, 2016 | 13.85 | 14.00 | 13.82 | 13.85 | 48,988 | -0.02(-0.14%) |