Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.70 | 10.71 | 10.61 | 10.65 | 524,859 | +0.06(+0.58%) |
May 27, 2016 | 10.50 | 10.58 | 10.58 | 10.58 | 418,861 | -0.09(-0.86%) |
May 26, 2016 | 10.58 | 10.71 | 10.57 | 10.68 | 463,405 | +0.18(+1.75%) |
May 25, 2016 | 10.47 | 10.52 | 10.46 | 10.49 | 531,254 | +0.04(+0.41%) |
May 24, 2016 | 10.39 | 10.45 | 10.36 | 10.45 | 667,499 | +0.15(+1.43%) |
May 23, 2016 | 10.31 | 10.36 | 10.28 | 10.30 | 491,693 | -0.13(-1.23%) |
May 20, 2016 | 10.45 | 10.47 | 10.38 | 10.43 | 459,302 | +0.12(+1.19%) |
May 19, 2016 | 10.29 | 10.31 | 10.25 | 10.31 | 436,720 | -0.12(-1.17%) |
May 18, 2016 | 10.43 | 10.51 | 10.35 | 10.43 | 598,037 | +0.04(+0.35%) |
May 17, 2016 | 10.49 | 10.52 | 10.39 | 10.39 | 446,692 | -0.04(-0.41%) |
May 16, 2016 | 10.37 | 10.46 | 10.37 | 10.44 | 392,871 | +0.10(+1.01%) |
May 13, 2016 | 10.42 | 10.47 | 10.33 | 10.33 | 434,976 | -0.06(-0.59%) |
May 12, 2016 | 10.42 | 10.47 | 10.35 | 10.39 | 495,460 | +0.13(+1.31%) |
May 11, 2016 | 10.20 | 10.33 | 10.20 | 10.26 | 437,727 | -0.01(-0.06%) |
May 10, 2016 | 10.13 | 10.27 | 10.12 | 10.27 | 565,921 | +0.10(+0.96%) |
May 09, 2016 | 10.25 | 10.27 | 10.12 | 10.17 | 827,719 | +0.14(+1.41%) |
May 06, 2016 | 9.940 | 10.03 | 9.904 | 10.03 | 514,162 | -0.01(-0.12%) |
May 05, 2016 | 10.08 | 10.10 | 10.01 | 10.04 | 764,198 | +0.00(+0.00%) |
May 04, 2016 | 10.19 | 10.20 | 10.01 | 10.04 | 820,108 | -0.42(-3.99%) |
May 03, 2016 | 10.50 | 10.57 | 10.43 | 10.46 | 848,097 | +0.00(+0.00%) |
May 02, 2016 | 10.44 | 10.50 | 10.40 | 10.46 | 594,839 | +0.29(+2.83%) |
Apr 29, 2016 | 10.23 | 10.25 | 10.15 | 10.17 | 610,560 | -0.07(-0.66%) |
Apr 28, 2016 | 10.26 | 10.34 | 10.23 | 10.23 | 731,948 | -0.20(-1.94%) |
Apr 27, 2016 | 10.47 | 10.49 | 10.37 | 10.44 | 351,546 | +0.04(+0.41%) |
Apr 26, 2016 | 10.42 | 10.46 | 10.35 | 10.39 | 1,086,777 | +0.17(+1.62%) |
Apr 25, 2016 | 10.27 | 10.30 | 10.20 | 10.23 | 1,234,240 | -0.12(-1.13%) |
Apr 22, 2016 | 10.31 | 10.39 | 10.25 | 10.34 | 1,420,923 | -0.06(-0.59%) |
Apr 21, 2016 | 10.40 | 10.85 | 10.33 | 10.41 | 2,754,479 | -0.15(-1.45%) |
Apr 20, 2016 | 10.57 | 10.59 | 10.52 | 10.56 | 2,183,414 | -0.09(-0.81%) |
Apr 19, 2016 | 10.65 | 10.68 | 10.58 | 10.65 | 1,149,534 | +0.17(+1.58%) |
Apr 18, 2016 | 10.43 | 10.50 | 10.41 | 10.48 | 555,819 | -0.01(-0.12%) |
Apr 15, 2016 | 10.55 | 10.61 | 10.48 | 10.49 | 13,910,050 | +0.04(+0.35%) |
Apr 14, 2016 | 10.39 | 10.47 | 10.36 | 10.46 | 11,183,382 | +0.02(+0.18%) |
Apr 13, 2016 | 10.38 | 10.45 | 10.34 | 10.44 | 4,318,417 | +0.08(+0.77%) |
Apr 12, 2016 | 10.28 | 10.39 | 10.28 | 10.36 | 7,401,268 | +0.37(+3.68%) |
Apr 11, 2016 | 10.01 | 10.08 | 9.983 | 9.989 | 991,132 | +0.09(+0.93%) |
Apr 08, 2016 | 9.861 | 9.947 | 9.849 | 9.898 | 750,527 | +0.10(+1.06%) |
Apr 07, 2016 | 9.861 | 9.879 | 9.787 | 9.793 | 486,891 | -0.10(-0.99%) |
Apr 06, 2016 | 9.861 | 9.898 | 9.793 | 9.891 | 828,670 | +0.08(+0.81%) |
Apr 05, 2016 | 9.824 | 9.849 | 9.781 | 9.812 | 833,944 | -0.24(-2.38%) |
Apr 04, 2016 | 10.08 | 10.12 | 10.01 | 10.05 | 1,534,291 | -0.05(-0.49%) |
Apr 01, 2016 | 10.64 | 10.72 | 9.885 | 10.10 | 2,504,551 | -0.55(-5.18%) |
Mar 31, 2016 | 10.73 | 10.77 | 10.65 | 10.65 | 369,366 | -0.10(-0.97%) |
Mar 30, 2016 | 10.79 | 10.85 | 10.76 | 10.76 | 450,463 | -0.02(-0.17%) |
Mar 29, 2016 | 10.63 | 10.81 | 10.62 | 10.77 | 419,920 | +0.13(+1.27%) |
Mar 28, 2016 | 10.61 | 10.65 | 10.54 | 10.64 | 260,051 | +0.06(+0.58%) |
Mar 24, 2016 | 10.52 | 10.58 | 10.58 | 10.58 | 254,710 | -0.09(-0.80%) |
Mar 23, 2016 | 10.79 | 10.79 | 10.66 | 10.66 | 368,707 | -0.02(-0.17%) |
Mar 22, 2016 | 10.60 | 10.73 | 10.58 | 10.68 | 358,770 | -0.01(-0.06%) |
Mar 21, 2016 | 10.66 | 10.71 | 10.61 | 10.69 | 627,215 | -0.06(-0.51%) |
Mar 18, 2016 | 10.82 | 10.86 | 10.68 | 10.74 | 851,021 | -0.26(-2.34%) |
Mar 17, 2016 | 10.99 | 11.03 | 10.92 | 11.00 | 1,928,313 | -0.19(-1.70%) |
Mar 16, 2016 | 11.02 | 11.19 | 10.98 | 11.19 | 448,084 | +0.13(+1.22%) |
Mar 15, 2016 | 11.12 | 11.14 | 11.03 | 11.06 | 562,692 | -0.06(-0.55%) |
Mar 14, 2016 | 11.20 | 11.22 | 11.09 | 11.12 | 585,799 | -0.10(-0.87%) |
Mar 11, 2016 | 11.17 | 11.23 | 11.13 | 11.22 | 1,261,773 | +0.45(+4.21%) |
Mar 10, 2016 | 10.98 | 11.07 | 10.68 | 10.76 | 1,480,126 | +0.07(+0.63%) |
Mar 09, 2016 | 10.72 | 10.78 | 10.68 | 10.69 | 576,617 | +0.12(+1.16%) |
Mar 08, 2016 | 10.52 | 10.67 | 10.49 | 10.57 | 517,208 | -0.04(-0.35%) |
Mar 07, 2016 | 10.50 | 10.65 | 10.48 | 10.61 | 479,313 | -0.05(-0.46%) |
Mar 04, 2016 | 10.78 | 10.78 | 10.65 | 10.66 | 315,378 | -0.12(-1.08%) |
Mar 03, 2016 | 10.60 | 10.77 | 10.58 | 10.77 | 563,320 | +0.12(+1.09%) |
Mar 02, 2016 | 10.65 | 10.68 | 10.57 | 10.66 | 468,806 | -0.13(-1.25%) |