Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.96 | 11.97 | 11.86 | 11.87 | 5,773 | +0.27(+2.33%) |
May 27, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.05(+0.43%) | |
May 26, 2016 | 11.47 | 11.56 | 11.47 | 11.55 | 7,455 | +0.03(+0.26%) |
May 25, 2016 | 11.42 | 11.52 | 11.42 | 11.52 | 5,371 | -0.01(-0.09%) |
May 24, 2016 | 11.45 | 11.54 | 11.42 | 11.53 | 18,438 | +0.29(+2.63%) |
May 23, 2016 | 11.18 | 11.33 | 11.10 | 11.23 | 12,661 | +0.24(+2.23%) |
May 20, 2016 | 10.91 | 10.99 | 10.91 | 10.99 | 16,850 | +0.21(+1.95%) |
May 19, 2016 | 10.71 | 10.78 | 10.65 | 10.78 | 13,480 | -0.07(-0.65%) |
May 18, 2016 | 10.85 | 10.87 | 10.82 | 10.85 | 9,077 | -0.09(-0.78%) |
May 17, 2016 | 10.96 | 11.06 | 10.89 | 10.94 | 12,872 | -0.15(-1.40%) |
May 16, 2016 | 11.13 | 11.16 | 11.03 | 11.09 | 11,382 | +0.23(+2.12%) |
May 13, 2016 | 10.86 | 10.90 | 10.83 | 10.86 | 6,820 | -0.44(-3.89%) |
May 12, 2016 | 11.32 | 11.40 | 11.28 | 11.30 | 8,530 | +0.72(+6.81%) |
May 11, 2016 | 10.64 | 10.64 | 10.54 | 10.58 | 17,580 | -0.19(-1.76%) |
May 10, 2016 | 10.63 | 10.77 | 10.60 | 10.77 | 14,862 | +0.40(+3.86%) |
May 09, 2016 | 10.39 | 10.46 | 10.37 | 10.37 | 13,931 | -0.07(-0.67%) |
May 06, 2016 | 10.34 | 10.44 | 10.34 | 10.44 | 5,256 | +0.04(+0.38%) |
May 05, 2016 | 10.34 | 10.40 | 10.32 | 10.40 | 6,325 | +0.12(+1.12%) |
May 04, 2016 | 10.31 | 10.31 | 10.24 | 10.29 | 7,379 | -0.11(-1.01%) |
May 03, 2016 | 10.47 | 10.47 | 10.30 | 10.39 | 36,055 | -0.13(-1.24%) |
May 02, 2016 | 10.47 | 10.52 | 10.46 | 10.52 | 8,225 | -0.06(-0.57%) |
Apr 29, 2016 | 10.61 | 10.77 | 10.51 | 10.58 | 24,862 | -0.08(-0.75%) |
Apr 28, 2016 | 10.87 | 10.87 | 10.59 | 10.66 | 10,583 | -0.80(-6.98%) |
Apr 27, 2016 | 11.43 | 11.46 | 11.34 | 11.46 | 10,770 | -0.17(-1.46%) |
Apr 26, 2016 | 11.58 | 11.65 | 11.54 | 11.63 | 8,720 | +0.02(+0.17%) |
Apr 25, 2016 | 11.58 | 11.64 | 11.51 | 11.61 | 5,107 | -0.09(-0.77%) |
Apr 22, 2016 | 11.54 | 11.70 | 11.49 | 11.70 | 7,603 | +0.34(+2.99%) |
Apr 21, 2016 | 11.36 | 11.44 | 11.34 | 11.36 | 30,121 | +0.27(+2.43%) |
Apr 20, 2016 | 11.02 | 11.13 | 11.02 | 11.09 | 4,090 | -0.08(-0.72%) |
Apr 19, 2016 | 11.20 | 11.24 | 11.12 | 11.17 | 26,714 | +0.42(+3.87%) |
Apr 18, 2016 | 10.67 | 10.76 | 10.65 | 10.75 | 6,901 | +0.20(+1.93%) |
Apr 15, 2016 | 10.56 | 10.59 | 10.53 | 10.55 | 5,045 | -0.07(-0.66%) |
Apr 14, 2016 | 10.62 | 10.70 | 10.60 | 10.62 | 7,314 | -0.02(-0.19%) |
Apr 13, 2016 | 10.56 | 10.64 | 10.50 | 10.64 | 16,981 | +0.56(+5.56%) |
Apr 12, 2016 | 9.980 | 10.10 | 9.950 | 10.08 | 23,683 | +0.38(+3.92%) |
Apr 11, 2016 | 9.755 | 9.790 | 9.700 | 9.700 | 15,070 | -0.11(-1.12%) |
Apr 08, 2016 | 9.780 | 9.875 | 9.760 | 9.810 | 12,328 | +0.32(+3.37%) |
Apr 07, 2016 | 9.525 | 9.540 | 9.320 | 9.490 | 14,719 | +0.06(+0.64%) |
Apr 06, 2016 | 9.450 | 9.520 | 9.430 | 9.430 | 25,079 | +0.06(+0.64%) |
Apr 05, 2016 | 9.500 | 9.500 | 9.360 | 9.370 | 11,639 | -0.34(-3.50%) |
Apr 04, 2016 | 9.710 | 9.760 | 9.710 | 9.710 | 6,465 | -0.11(-1.12%) |
Apr 01, 2016 | 9.760 | 9.870 | 9.750 | 9.820 | 21,550 | -0.46(-4.47%) |
Mar 31, 2016 | 10.31 | 10.35 | 10.28 | 10.28 | 9,878 | -0.20(-1.91%) |
Mar 30, 2016 | 10.46 | 10.48 | 10.41 | 10.48 | 9,239 | +0.00(+0.00%) |
Mar 29, 2016 | 10.36 | 10.48 | 10.36 | 10.48 | 8,525 | +0.02(+0.19%) |
Mar 28, 2016 | 10.56 | 10.64 | 10.38 | 10.46 | 12,328 | +0.10(+0.95%) |
Mar 24, 2016 | 10.36 | 10.36 | 10.36 | 0 | +0.01(+0.12%) | |
Mar 23, 2016 | 10.32 | 10.51 | 10.32 | 10.35 | 16,421 | -0.03(-0.29%) |
Mar 22, 2016 | 10.37 | 10.45 | 10.32 | 10.38 | 15,643 | +0.13(+1.27%) |
Mar 21, 2016 | 10.08 | 10.25 | 10.08 | 10.25 | 16,427 | -0.02(-0.19%) |
Mar 18, 2016 | 10.29 | 10.29 | 9.890 | 10.27 | 8,045 | -0.12(-1.15%) |
Mar 17, 2016 | 10.24 | 10.39 | 10.24 | 10.39 | 16,760 | +0.09(+0.87%) |
Mar 16, 2016 | 10.26 | 10.35 | 10.21 | 10.30 | 21,663 | +0.01(+0.10%) |
Mar 15, 2016 | 10.26 | 10.29 | 10.17 | 10.29 | 14,326 | -0.25(-2.33%) |
Mar 14, 2016 | 10.60 | 10.60 | 10.50 | 10.54 | 19,013 | +0.09(+0.81%) |
Mar 11, 2016 | 10.33 | 10.46 | 10.33 | 10.45 | 28,935 | +0.33(+3.26%) |
Mar 10, 2016 | 10.30 | 10.30 | 10.03 | 10.12 | 11,779 | -0.08(-0.78%) |
Mar 09, 2016 | 10.12 | 10.23 | 10.12 | 10.20 | 38,279 | +0.20(+2.00%) |
Mar 08, 2016 | 10.05 | 10.09 | 9.990 | 10.00 | 39,000 | -0.19(-1.86%) |
Mar 07, 2016 | 10.25 | 10.25 | 10.12 | 10.19 | 18,325 | -0.15(-1.40%) |
Mar 04, 2016 | 10.30 | 10.40 | 10.28 | 10.34 | 7,570 | +0.08(+0.73%) |
Mar 03, 2016 | 10.22 | 10.29 | 10.21 | 10.26 | 8,804 | -0.06(-0.58%) |
Mar 02, 2016 | 10.27 | 10.32 | 10.24 | 10.32 | 20,657 | +0.45(+4.56%) |