Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.37 | 12.54 | 12.29 | 12.30 | 188,541 | -0.14(-1.13%) |
May 27, 2016 | 12.11 | 12.44 | 12.44 | 12.44 | 132,900 | +0.25(+2.05%) |
May 26, 2016 | 11.94 | 12.39 | 11.94 | 12.19 | 114,321 | +0.19(+1.58%) |
May 25, 2016 | 11.96 | 12.04 | 11.85 | 12.00 | 159,718 | +0.07(+0.59%) |
May 24, 2016 | 11.38 | 11.98 | 11.38 | 11.93 | 129,564 | +0.55(+4.83%) |
May 23, 2016 | 11.14 | 11.43 | 11.14 | 11.38 | 136,596 | +0.15(+1.34%) |
May 20, 2016 | 10.51 | 11.25 | 10.48 | 11.23 | 272,326 | +0.78(+7.46%) |
May 19, 2016 | 10.36 | 10.54 | 10.33 | 10.45 | 616,367 | +0.08(+0.77%) |
May 18, 2016 | 10.40 | 10.58 | 10.36 | 10.37 | 68,663 | -0.03(-0.29%) |
May 17, 2016 | 10.51 | 10.51 | 10.24 | 10.40 | 88,388 | -0.10(-0.95%) |
May 16, 2016 | 10.53 | 10.67 | 10.49 | 10.50 | 115,420 | +0.02(+0.19%) |
May 13, 2016 | 10.51 | 10.62 | 10.41 | 10.48 | 228,068 | -0.06(-0.57%) |
May 12, 2016 | 10.70 | 10.72 | 10.51 | 10.54 | 37,907 | -0.13(-1.22%) |
May 11, 2016 | 10.84 | 10.90 | 10.62 | 10.67 | 82,406 | -0.13(-1.20%) |
May 10, 2016 | 10.76 | 10.89 | 10.61 | 10.80 | 166,333 | +0.04(+0.37%) |
May 09, 2016 | 10.69 | 10.87 | 10.69 | 10.76 | 26,266 | +0.09(+0.84%) |
May 06, 2016 | 10.59 | 10.82 | 10.59 | 10.67 | 38,466 | +0.02(+0.19%) |
May 05, 2016 | 10.64 | 10.79 | 10.57 | 10.65 | 204,867 | +0.07(+0.66%) |
May 04, 2016 | 10.66 | 10.85 | 10.57 | 10.58 | 30,538 | -0.08(-0.75%) |
May 03, 2016 | 10.84 | 10.88 | 10.62 | 10.66 | 28,977 | -0.20(-1.84%) |
May 02, 2016 | 10.79 | 10.94 | 10.63 | 10.86 | 49,277 | +0.18(+1.69%) |
Apr 29, 2016 | 10.90 | 10.91 | 10.51 | 10.68 | 52,924 | -0.25(-2.29%) |
Apr 28, 2016 | 10.96 | 11.12 | 10.72 | 10.93 | 22,586 | -0.06(-0.55%) |
Apr 27, 2016 | 10.97 | 11.07 | 10.85 | 10.99 | 123,646 | +0.04(+0.37%) |
Apr 26, 2016 | 10.81 | 10.98 | 10.73 | 10.95 | 79,103 | +0.09(+0.83%) |
Apr 25, 2016 | 10.90 | 10.95 | 10.75 | 10.86 | 48,412 | -0.04(-0.37%) |
Apr 22, 2016 | 10.67 | 10.98 | 10.67 | 10.90 | 114,031 | +0.11(+1.02%) |
Apr 21, 2016 | 10.77 | 10.80 | 10.69 | 10.79 | 68,763 | +0.02(+0.19%) |
Apr 20, 2016 | 10.98 | 10.98 | 10.75 | 10.77 | 30,893 | -0.18(-1.64%) |
Apr 19, 2016 | 10.71 | 10.98 | 10.68 | 10.95 | 45,058 | +0.29(+2.72%) |
Apr 18, 2016 | 10.52 | 10.67 | 10.52 | 10.66 | 179,772 | +0.12(+1.14%) |
Apr 15, 2016 | 10.62 | 10.71 | 10.52 | 10.54 | 39,970 | -0.11(-1.03%) |
Apr 14, 2016 | 10.90 | 10.90 | 10.58 | 10.65 | 36,537 | -0.26(-2.38%) |
Apr 13, 2016 | 10.59 | 10.92 | 10.59 | 10.91 | 49,225 | +0.39(+3.71%) |
Apr 12, 2016 | 10.55 | 10.66 | 10.49 | 10.52 | 236,398 | -0.03(-0.28%) |
Apr 11, 2016 | 10.64 | 10.80 | 10.52 | 10.55 | 29,895 | -0.02(-0.19%) |
Apr 08, 2016 | 10.62 | 10.64 | 10.46 | 10.57 | 45,964 | +0.05(+0.48%) |
Apr 07, 2016 | 10.50 | 10.56 | 10.41 | 10.52 | 26,605 | -0.02(-0.19%) |
Apr 06, 2016 | 10.44 | 10.64 | 10.44 | 10.54 | 22,818 | -0.03(-0.28%) |
Apr 05, 2016 | 10.64 | 10.77 | 10.49 | 10.57 | 57,834 | -0.11(-1.03%) |
Apr 04, 2016 | 10.83 | 10.93 | 10.66 | 10.68 | 31,880 | -0.15(-1.39%) |
Apr 01, 2016 | 10.68 | 10.88 | 10.68 | 10.83 | 77,514 | +0.06(+0.56%) |
Mar 31, 2016 | 10.80 | 10.86 | 10.65 | 10.77 | 30,298 | -0.02(-0.19%) |
Mar 30, 2016 | 10.94 | 10.94 | 10.73 | 10.79 | 33,057 | -0.06(-0.55%) |
Mar 29, 2016 | 10.53 | 10.91 | 10.42 | 10.85 | 54,378 | +0.44(+4.23%) |
Mar 28, 2016 | 10.54 | 10.55 | 10.40 | 10.41 | 23,937 | -0.08(-0.76%) |
Mar 24, 2016 | 10.42 | 10.49 | 10.49 | 10.49 | 34,200 | +0.04(+0.38%) |
Mar 23, 2016 | 10.64 | 10.78 | 10.37 | 10.45 | 42,105 | -0.22(-2.06%) |
Mar 22, 2016 | 10.63 | 10.84 | 10.59 | 10.67 | 33,949 | -0.01(-0.09%) |
Mar 21, 2016 | 10.89 | 10.90 | 10.67 | 10.68 | 37,593 | -0.22(-2.02%) |
Mar 18, 2016 | 10.76 | 10.97 | 10.61 | 10.90 | 134,416 | +0.22(+2.06%) |
Mar 17, 2016 | 10.57 | 10.78 | 10.55 | 10.68 | 48,852 | +0.08(+0.75%) |
Mar 16, 2016 | 10.49 | 10.69 | 10.40 | 10.60 | 50,970 | +0.10(+0.95%) |
Mar 15, 2016 | 10.69 | 10.69 | 10.41 | 10.50 | 383,924 | -0.27(-2.51%) |
Mar 14, 2016 | 10.76 | 10.80 | 10.60 | 10.77 | 57,635 | +0.01(+0.09%) |
Mar 11, 2016 | 10.80 | 10.85 | 10.70 | 10.76 | 341,812 | +0.02(+0.19%) |
Mar 10, 2016 | 10.86 | 10.99 | 10.69 | 10.74 | 119,094 | -0.12(-1.10%) |
Mar 09, 2016 | 10.78 | 10.88 | 10.60 | 10.86 | 258,678 | +0.07(+0.65%) |
Mar 08, 2016 | 10.73 | 10.93 | 10.61 | 10.79 | 58,897 | -0.04(-0.37%) |
Mar 07, 2016 | 10.87 | 11.28 | 10.70 | 10.83 | 71,053 | -0.13(-1.19%) |
Mar 04, 2016 | 10.94 | 11.33 | 10.85 | 10.96 | 112,606 | -0.01(-0.09%) |
Mar 03, 2016 | 10.83 | 11.13 | 10.83 | 10.97 | 153,204 | +0.11(+1.01%) |
Mar 02, 2016 | 10.83 | 10.98 | 10.51 | 10.86 | 244,063 | +0.16(+1.50%) |