Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.12 | 11.12 | 11.03 | 11.03 | 7,698 | -0.02(-0.14%) |
May 27, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.10(-0.85%) | |
May 26, 2016 | 11.16 | 11.16 | 11.12 | 11.14 | 2,021 | -0.02(-0.18%) |
May 25, 2016 | 11.04 | 11.16 | 11.03 | 11.16 | 1,655 | +0.20(+1.78%) |
May 24, 2016 | 10.94 | 10.97 | 10.86 | 10.96 | 6,045 | +0.04(+0.32%) |
May 23, 2016 | 10.89 | 10.93 | 10.87 | 10.93 | 4,123 | +0.03(+0.28%) |
May 20, 2016 | 10.90 | 10.91 | 10.82 | 10.90 | 4,418 | +0.20(+1.87%) |
May 19, 2016 | 10.89 | 10.89 | 10.65 | 10.70 | 478,041 | -0.26(-2.37%) |
May 18, 2016 | 11.00 | 11.10 | 10.91 | 10.96 | 6,502 | -0.28(-2.49%) |
May 17, 2016 | 11.31 | 11.41 | 11.24 | 11.24 | 6,433 | -0.07(-0.62%) |
May 16, 2016 | 11.13 | 11.31 | 11.13 | 11.31 | 8,836 | +0.26(+2.31%) |
May 13, 2016 | 11.12 | 11.12 | 11.03 | 11.05 | 3,775 | -0.11(-0.94%) |
May 12, 2016 | 11.36 | 11.36 | 11.10 | 11.16 | 2,896 | -0.21(-1.85%) |
May 11, 2016 | 11.35 | 11.47 | 11.31 | 11.37 | 6,049 | +0.02(+0.18%) |
May 10, 2016 | 11.32 | 11.36 | 11.32 | 11.35 | 12,060 | +0.11(+0.98%) |
May 09, 2016 | 11.30 | 11.31 | 11.13 | 11.24 | 4,077 | -0.11(-0.97%) |
May 06, 2016 | 11.33 | 11.35 | 11.19 | 11.35 | 4,788 | +0.15(+1.34%) |
May 05, 2016 | 11.23 | 11.25 | 11.20 | 11.20 | 8,480 | -0.04(-0.39%) |
May 04, 2016 | 11.25 | 11.34 | 11.23 | 11.24 | 2,728 | -0.18(-1.54%) |
May 03, 2016 | 11.54 | 11.54 | 11.42 | 11.42 | 18,675 | -0.23(-1.97%) |
May 02, 2016 | 11.69 | 11.69 | 11.64 | 11.65 | 38,834 | -0.17(-1.44%) |
Apr 29, 2016 | 11.84 | 11.84 | 11.68 | 11.82 | 9,800 | -0.10(-0.84%) |
Apr 28, 2016 | 11.92 | 11.97 | 11.91 | 11.92 | 3,713 | -0.09(-0.75%) |
Apr 27, 2016 | 11.98 | 12.01 | 11.88 | 12.01 | 7,642 | +0.00(+0.02%) |
Apr 26, 2016 | 11.94 | 12.01 | 11.94 | 12.01 | 7,003 | -0.02(-0.18%) |
Apr 25, 2016 | 11.98 | 12.04 | 11.98 | 12.03 | 18,939 | -0.12(-0.99%) |
Apr 22, 2016 | 12.10 | 12.20 | 12.10 | 12.15 | 6,728 | +0.56(+4.83%) |
Apr 21, 2016 | 11.55 | 11.61 | 11.55 | 11.59 | 4,948 | -0.04(-0.34%) |
Apr 20, 2016 | 11.62 | 11.64 | 11.58 | 11.63 | 5,087 | +0.04(+0.35%) |
Apr 19, 2016 | 11.45 | 11.60 | 11.42 | 11.59 | 12,990 | +0.37(+3.30%) |
Apr 18, 2016 | 11.20 | 11.26 | 11.15 | 11.22 | 7,021 | +0.08(+0.72%) |
Apr 15, 2016 | 11.18 | 11.18 | 11.11 | 11.14 | 2,439 | +0.04(+0.36%) |
Apr 14, 2016 | 11.13 | 11.13 | 11.03 | 11.10 | 5,429 | +0.01(+0.09%) |
Apr 13, 2016 | 11.08 | 11.09 | 11.06 | 11.09 | 7,571 | +0.17(+1.56%) |
Apr 12, 2016 | 10.84 | 10.99 | 10.84 | 10.92 | 4,964 | +0.02(+0.18%) |
Apr 11, 2016 | 10.84 | 10.93 | 10.84 | 10.90 | 4,034 | +0.13(+1.21%) |
Apr 08, 2016 | 10.75 | 10.81 | 10.75 | 10.77 | 6,027 | +0.46(+4.46%) |
Apr 07, 2016 | 10.44 | 10.44 | 10.31 | 10.31 | 4,374 | -0.11(-1.06%) |
Apr 06, 2016 | 10.71 | 10.86 | 10.42 | 10.42 | 6,483 | -0.43(-3.96%) |
Apr 05, 2016 | 10.68 | 10.91 | 10.68 | 10.85 | 8,977 | -0.15(-1.34%) |
Apr 04, 2016 | 11.03 | 11.04 | 10.99 | 11.00 | 5,062 | +0.01(+0.07%) |
Apr 01, 2016 | 10.97 | 11.05 | 10.97 | 10.99 | 3,623 | -0.01(-0.09%) |
Mar 31, 2016 | 10.89 | 11.20 | 10.89 | 11.00 | 33,698 | +0.05(+0.46%) |
Mar 30, 2016 | 10.89 | 10.96 | 10.83 | 10.95 | 2,335 | +0.58(+5.59%) |
Mar 29, 2016 | 10.46 | 10.56 | 10.37 | 10.37 | 13,438 | -0.10(-0.96%) |
Mar 28, 2016 | 10.36 | 10.57 | 10.36 | 10.47 | 14,166 | +0.14(+1.37%) |
Mar 24, 2016 | 10.33 | 10.33 | 10.33 | 0 | -0.35(-3.30%) | |
Mar 23, 2016 | 10.68 | 10.68 | 10.54 | 10.68 | 4,269 | +0.02(+0.19%) |
Mar 22, 2016 | 10.48 | 10.66 | 10.45 | 10.66 | 3,224 | +0.00(+0.00%) |
Mar 21, 2016 | 10.51 | 10.68 | 10.50 | 10.66 | 9,803 | +0.06(+0.57%) |
Mar 18, 2016 | 10.51 | 10.62 | 10.51 | 10.60 | 7,763 | -0.15(-1.40%) |
Mar 17, 2016 | 10.43 | 10.80 | 10.43 | 10.75 | 21,838 | +0.60(+5.91%) |
Mar 16, 2016 | 10.20 | 10.31 | 10.12 | 10.15 | 5,160 | -0.18(-1.74%) |
Mar 15, 2016 | 10.38 | 10.38 | 10.33 | 10.33 | 1,392 | -0.19(-1.81%) |
Mar 14, 2016 | 10.51 | 10.55 | 10.51 | 10.52 | 1,731 | -0.02(-0.19%) |
Mar 11, 2016 | 10.48 | 10.67 | 10.48 | 10.54 | 10,785 | +0.31(+2.99%) |
Mar 10, 2016 | 10.50 | 10.50 | 10.23 | 10.23 | 1,080 | -0.26(-2.44%) |
Mar 09, 2016 | 10.38 | 10.49 | 10.38 | 10.49 | 660 | +0.25(+2.44%) |
Mar 08, 2016 | 10.37 | 10.37 | 10.24 | 10.24 | 4,318 | -0.12(-1.20%) |
Mar 07, 2016 | 10.35 | 10.36 | 10.35 | 10.36 | 1,247 | -0.07(-0.63%) |
Mar 04, 2016 | 10.10 | 10.10 | 10.43 | 2,400 | +0.33(+3.27%) | |
Mar 03, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 3,856 | +0.10(+1.00%) |
Mar 02, 2016 | 9.939 | 10.00 | 9.930 | 10.00 | 1,192 | +0.00(+0.00%) |