Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.35 | 11.37 | 11.30 | 11.30 | 158,378 | -0.01(-0.05%) |
May 27, 2016 | 11.31 | 11.31 | 11.31 | 11.31 | 36,730 | +0.03(+0.27%) |
May 26, 2016 | 11.32 | 11.32 | 11.25 | 11.28 | 44,017 | +0.01(+0.11%) |
May 25, 2016 | 11.18 | 11.27 | 11.18 | 11.26 | 32,288 | +0.07(+0.62%) |
May 24, 2016 | 11.25 | 11.28 | 11.17 | 11.20 | 42,492 | -0.06(-0.50%) |
May 23, 2016 | 11.29 | 11.29 | 11.22 | 11.25 | 78,676 | +0.02(+0.17%) |
May 20, 2016 | 11.25 | 11.25 | 11.21 | 11.23 | 60,580 | +0.07(+0.65%) |
May 19, 2016 | 11.25 | 11.26 | 11.13 | 11.16 | 37,855 | -0.09(-0.81%) |
May 18, 2016 | 11.29 | 11.34 | 11.23 | 11.25 | 31,576 | -0.06(-0.49%) |
May 17, 2016 | 11.33 | 11.34 | 11.28 | 11.31 | 70,666 | -0.02(-0.22%) |
May 16, 2016 | 11.30 | 11.33 | 11.30 | 11.33 | 67,056 | +0.08(+0.70%) |
May 13, 2016 | 11.30 | 11.30 | 11.25 | 11.25 | 38,657 | -0.03(-0.26%) |
May 12, 2016 | 11.40 | 11.40 | 11.26 | 11.28 | 31,940 | +0.00(+0.00%) |
May 11, 2016 | 11.35 | 11.35 | 11.28 | 11.28 | 63,891 | -0.02(-0.15%) |
May 10, 2016 | 11.25 | 11.31 | 11.25 | 11.30 | 26,749 | +0.08(+0.70%) |
May 09, 2016 | 11.30 | 11.30 | 11.22 | 11.22 | 44,317 | -0.04(-0.33%) |
May 06, 2016 | 11.22 | 11.28 | 11.19 | 11.26 | 37,814 | +0.01(+0.05%) |
May 05, 2016 | 11.32 | 11.32 | 11.23 | 11.25 | 40,313 | -0.01(-0.11%) |
May 04, 2016 | 11.32 | 11.32 | 11.24 | 11.26 | 37,796 | -0.08(-0.70%) |
May 03, 2016 | 11.40 | 11.40 | 11.29 | 11.34 | 71,224 | -0.07(-0.59%) |
May 02, 2016 | 11.46 | 11.46 | 11.40 | 11.41 | 44,898 | +0.02(+0.17%) |
Apr 29, 2016 | 11.39 | 11.40 | 11.35 | 11.39 | 27,154 | +0.02(+0.21%) |
Apr 28, 2016 | 11.39 | 11.41 | 11.36 | 11.37 | 87,867 | -0.02(-0.16%) |
Apr 27, 2016 | 11.34 | 11.39 | 11.30 | 11.39 | 31,017 | +0.04(+0.38%) |
Apr 26, 2016 | 11.32 | 11.34 | 11.30 | 11.34 | 108,971 | -0.03(-0.24%) |
Apr 25, 2016 | 11.42 | 11.42 | 11.36 | 11.37 | 42,736 | -0.03(-0.29%) |
Apr 22, 2016 | 11.43 | 11.43 | 11.37 | 11.40 | 33,501 | +0.01(+0.11%) |
Apr 21, 2016 | 11.41 | 11.42 | 11.37 | 11.39 | 13,911 | +0.05(+0.48%) |
Apr 20, 2016 | 11.41 | 11.41 | 11.34 | 11.34 | 36,346 | -0.02(-0.21%) |
Apr 19, 2016 | 11.28 | 11.36 | 11.28 | 11.36 | 14,583 | +0.11(+0.97%) |
Apr 18, 2016 | 11.20 | 11.26 | 11.20 | 11.25 | 25,127 | +0.11(+0.97%) |
Apr 15, 2016 | 11.16 | 11.19 | 11.14 | 11.14 | 13,288 | -0.02(-0.20%) |
Apr 14, 2016 | 11.21 | 11.21 | 11.17 | 11.17 | 25,783 | -0.02(-0.16%) |
Apr 13, 2016 | 11.16 | 11.19 | 11.16 | 11.18 | 19,309 | +0.07(+0.60%) |
Apr 12, 2016 | 11.01 | 11.15 | 11.01 | 11.12 | 21,985 | +0.05(+0.50%) |
Apr 11, 2016 | 10.98 | 11.07 | 10.98 | 11.06 | 20,783 | +0.13(+1.17%) |
Apr 08, 2016 | 10.97 | 11.00 | 10.93 | 10.93 | 12,827 | +0.04(+0.34%) |
Apr 07, 2016 | 10.95 | 10.96 | 10.89 | 10.90 | 19,417 | -0.06(-0.59%) |
Apr 06, 2016 | 10.93 | 11.00 | 10.92 | 10.96 | 16,899 | +0.06(+0.53%) |
Apr 05, 2016 | 10.96 | 10.96 | 10.89 | 10.90 | 35,092 | -0.09(-0.82%) |
Apr 04, 2016 | 11.09 | 11.09 | 10.98 | 11.00 | 20,357 | -0.07(-0.66%) |
Apr 01, 2016 | 11.03 | 11.07 | 10.98 | 11.07 | 18,806 | -0.01(-0.11%) |
Mar 31, 2016 | 10.98 | 11.08 | 10.98 | 11.08 | 38,529 | +0.10(+0.94%) |
Mar 30, 2016 | 10.97 | 10.98 | 10.92 | 10.98 | 37,332 | +0.10(+0.95%) |
Mar 29, 2016 | 10.86 | 10.89 | 10.75 | 10.87 | 33,360 | +0.07(+0.68%) |
Mar 28, 2016 | 10.84 | 10.86 | 10.80 | 10.80 | 34,816 | -0.01(-0.11%) |
Mar 24, 2016 | 10.94 | 10.81 | 10.81 | 10.81 | 23,612 | -0.09(-0.78%) |
Mar 23, 2016 | 10.98 | 10.98 | 10.90 | 10.90 | 37,786 | -0.10(-0.94%) |
Mar 22, 2016 | 11.03 | 11.03 | 10.97 | 11.00 | 61,877 | -0.09(-0.77%) |
Mar 21, 2016 | 11.05 | 11.09 | 11.03 | 11.09 | 61,187 | +0.04(+0.33%) |
Mar 18, 2016 | 10.98 | 11.06 | 10.86 | 11.05 | 31,207 | +0.05(+0.50%) |
Mar 17, 2016 | 10.96 | 11.00 | 10.92 | 11.00 | 27,767 | +0.11(+1.00%) |
Mar 16, 2016 | 10.80 | 10.89 | 10.79 | 10.89 | 12,675 | +0.10(+0.91%) |
Mar 15, 2016 | 10.83 | 10.83 | 10.78 | 10.79 | 58,335 | -0.06(-0.56%) |
Mar 14, 2016 | 10.82 | 10.87 | 10.81 | 10.85 | 25,562 | +0.02(+0.17%) |
Mar 11, 2016 | 10.80 | 10.85 | 10.80 | 10.83 | 57,512 | +0.10(+0.91%) |
Mar 10, 2016 | 10.77 | 10.79 | 10.69 | 10.73 | 17,601 | +0.01(+0.06%) |
Mar 09, 2016 | 10.74 | 10.75 | 10.66 | 10.73 | 23,479 | +0.05(+0.46%) |
Mar 08, 2016 | 10.70 | 10.70 | 10.58 | 10.68 | 15,889 | -0.05(-0.45%) |
Mar 07, 2016 | 10.67 | 10.73 | 10.59 | 10.73 | 17,337 | +0.04(+0.38%) |
Mar 04, 2016 | 10.54 | 10.70 | 10.54 | 10.69 | 30,599 | +0.10(+0.94%) |
Mar 03, 2016 | 10.44 | 10.59 | 10.44 | 10.59 | 201,515 | +0.09(+0.81%) |
Mar 02, 2016 | 10.42 | 10.50 | 10.39 | 10.50 | 15,198 | +0.07(+0.70%) |