Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.94 | 11.94 | 11.82 | 11.92 | 487,431 | -0.01(-0.11%) |
May 27, 2016 | 11.88 | 11.93 | 11.93 | 11.93 | 316,954 | +0.07(+0.56%) |
May 26, 2016 | 11.73 | 11.88 | 11.69 | 11.86 | 758,212 | +0.14(+1.18%) |
May 25, 2016 | 11.78 | 11.80 | 11.55 | 11.72 | 785,429 | -0.03(-0.23%) |
May 24, 2016 | 11.64 | 11.78 | 11.64 | 11.75 | 678,328 | +0.19(+1.60%) |
May 23, 2016 | 11.67 | 11.73 | 11.53 | 11.56 | 535,762 | -0.05(-0.46%) |
May 20, 2016 | 11.55 | 11.66 | 11.50 | 11.62 | 772,624 | +0.14(+1.21%) |
May 19, 2016 | 11.44 | 11.52 | 11.34 | 11.48 | 433,036 | -0.06(-0.52%) |
May 18, 2016 | 11.79 | 11.79 | 11.45 | 11.54 | 349,785 | -0.28(-2.35%) |
May 17, 2016 | 12.11 | 12.11 | 11.73 | 11.82 | 1,009,954 | -0.32(-2.62%) |
May 16, 2016 | 12.05 | 12.15 | 11.98 | 12.13 | 219,838 | +0.12(+0.99%) |
May 13, 2016 | 12.07 | 12.07 | 11.90 | 12.01 | 591,434 | -0.08(-0.66%) |
May 12, 2016 | 12.12 | 12.15 | 12.01 | 12.09 | 316,325 | +0.04(+0.33%) |
May 11, 2016 | 12.38 | 12.41 | 12.01 | 12.05 | 550,016 | -0.33(-2.67%) |
May 10, 2016 | 12.50 | 12.50 | 12.33 | 12.39 | 273,667 | -0.03(-0.21%) |
May 09, 2016 | 12.39 | 12.46 | 12.34 | 12.41 | 313,023 | +0.08(+0.64%) |
May 06, 2016 | 12.20 | 12.37 | 12.19 | 12.33 | 826,684 | +0.17(+1.36%) |
May 05, 2016 | 12.10 | 12.23 | 12.04 | 12.17 | 534,424 | +0.06(+0.49%) |
May 04, 2016 | 11.78 | 12.23 | 11.78 | 12.11 | 453,889 | +0.22(+1.89%) |
May 03, 2016 | 11.86 | 11.91 | 11.72 | 11.88 | 435,698 | +0.01(+0.11%) |
May 02, 2016 | 11.75 | 11.92 | 11.75 | 11.87 | 557,460 | +0.15(+1.30%) |
Apr 29, 2016 | 11.87 | 11.89 | 11.68 | 11.72 | 705,181 | -0.17(-1.39%) |
Apr 28, 2016 | 11.84 | 11.95 | 11.84 | 11.88 | 237,268 | -0.03(-0.22%) |
Apr 27, 2016 | 11.91 | 11.94 | 11.74 | 11.91 | 445,346 | +0.00(+0.00%) |
Apr 26, 2016 | 11.84 | 11.99 | 11.84 | 11.91 | 396,241 | +0.09(+0.73%) |
Apr 25, 2016 | 11.79 | 11.82 | 11.68 | 11.82 | 354,085 | +0.03(+0.28%) |
Apr 22, 2016 | 11.84 | 11.88 | 11.74 | 11.79 | 515,058 | +0.00(+0.00%) |
Apr 21, 2016 | 11.88 | 12.05 | 11.73 | 11.79 | 1,264,387 | -0.09(-0.78%) |
Apr 20, 2016 | 11.95 | 12.00 | 11.83 | 11.88 | 661,489 | -0.09(-0.72%) |
Apr 19, 2016 | 11.85 | 11.98 | 11.82 | 11.97 | 561,907 | +0.11(+0.89%) |
Apr 18, 2016 | 11.83 | 11.91 | 11.78 | 11.86 | 295,890 | +0.03(+0.28%) |
Apr 15, 2016 | 11.78 | 11.87 | 11.75 | 11.83 | 291,859 | +0.05(+0.45%) |
Apr 14, 2016 | 11.85 | 11.85 | 11.72 | 11.78 | 321,812 | -0.07(-0.61%) |
Apr 13, 2016 | 11.88 | 11.88 | 11.72 | 11.85 | 421,770 | +0.03(+0.22%) |
Apr 12, 2016 | 11.78 | 11.92 | 11.78 | 11.82 | 358,524 | +0.04(+0.34%) |
Apr 11, 2016 | 11.83 | 11.87 | 11.77 | 11.78 | 490,753 | -0.01(-0.06%) |
Apr 08, 2016 | 11.82 | 11.84 | 11.74 | 11.79 | 239,528 | +0.04(+0.34%) |
Apr 07, 2016 | 11.86 | 11.90 | 11.70 | 11.75 | 583,536 | -0.18(-1.50%) |
Apr 06, 2016 | 11.82 | 11.94 | 11.75 | 11.93 | 631,985 | +0.09(+0.78%) |
Apr 05, 2016 | 11.90 | 11.98 | 11.79 | 11.84 | 849,576 | -0.15(-1.21%) |
Apr 04, 2016 | 11.99 | 12.03 | 11.90 | 11.98 | 1,494,283 | +0.01(+0.06%) |
Apr 01, 2016 | 11.98 | 12.03 | 11.88 | 11.98 | 891,489 | +0.05(+0.39%) |
Mar 31, 2016 | 11.80 | 11.94 | 11.79 | 11.93 | 712,557 | +0.10(+0.84%) |
Mar 30, 2016 | 11.72 | 11.90 | 11.66 | 11.83 | 868,656 | +0.14(+1.19%) |
Mar 29, 2016 | 11.39 | 11.70 | 11.38 | 11.69 | 904,814 | +0.28(+2.43%) |
Mar 28, 2016 | 11.28 | 11.41 | 11.25 | 11.41 | 400,936 | +0.15(+1.29%) |
Mar 24, 2016 | 11.30 | 11.27 | 11.27 | 11.27 | 930,912 | -0.08(-0.70%) |
Mar 23, 2016 | 11.37 | 11.51 | 11.27 | 11.35 | 1,612,981 | -0.04(-0.35%) |
Mar 22, 2016 | 11.43 | 11.50 | 11.35 | 11.39 | 839,364 | -0.12(-1.04%) |
Mar 21, 2016 | 11.49 | 11.58 | 11.47 | 11.51 | 2,531,016 | -0.02(-0.17%) |
Mar 18, 2016 | 11.59 | 11.59 | 11.48 | 11.53 | 1,816,644 | -0.02(-0.17%) |
Mar 17, 2016 | 11.27 | 11.55 | 11.20 | 11.55 | 894,134 | +0.18(+1.57%) |
Mar 16, 2016 | 11.11 | 11.37 | 11.01 | 11.37 | 881,308 | +0.23(+2.05%) |
Mar 15, 2016 | 11.14 | 11.18 | 11.05 | 11.14 | 551,489 | -0.06(-0.53%) |
Mar 14, 2016 | 11.24 | 11.31 | 11.02 | 11.20 | 800,274 | -0.05(-0.46%) |
Mar 11, 2016 | 11.06 | 11.26 | 11.03 | 11.25 | 1,318,796 | +0.31(+2.87%) |
Mar 10, 2016 | 11.07 | 11.12 | 10.83 | 10.94 | 418,922 | -0.09(-0.83%) |
Mar 09, 2016 | 11.01 | 11.24 | 10.83 | 11.03 | 417,888 | +0.03(+0.24%) |
Mar 08, 2016 | 11.07 | 11.12 | 10.99 | 11.00 | 516,865 | -0.08(-0.77%) |
Mar 07, 2016 | 11.14 | 11.19 | 11.05 | 11.09 | 463,707 | -0.10(-0.88%) |
Mar 04, 2016 | 11.22 | 11.26 | 11.10 | 11.18 | 484,366 | -0.06(-0.52%) |
Mar 03, 2016 | 11.30 | 11.33 | 11.18 | 11.24 | 499,715 | -0.04(-0.35%) |
Mar 02, 2016 | 11.13 | 11.31 | 11.06 | 11.28 | 512,604 | +0.10(+0.94%) |