Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.95 | 12.14 | 11.79 | 12.02 | 2,245,903 | +0.06(+0.50%) |
May 27, 2016 | 11.74 | 11.96 | 11.96 | 11.96 | 673,137 | +0.19(+1.65%) |
May 26, 2016 | 11.70 | 11.84 | 11.69 | 11.77 | 540,880 | +0.01(+0.06%) |
May 25, 2016 | 11.56 | 11.77 | 11.47 | 11.76 | 681,661 | +0.21(+1.81%) |
May 24, 2016 | 11.30 | 11.62 | 11.30 | 11.55 | 923,588 | +0.28(+2.45%) |
May 23, 2016 | 11.35 | 11.45 | 11.23 | 11.27 | 566,227 | -0.09(-0.79%) |
May 20, 2016 | 11.21 | 11.42 | 11.18 | 11.36 | 1,263,496 | +0.20(+1.80%) |
May 19, 2016 | 11.35 | 11.39 | 11.06 | 11.16 | 1,021,699 | -0.29(-2.54%) |
May 18, 2016 | 11.66 | 11.73 | 11.33 | 11.45 | 761,222 | -0.25(-2.10%) |
May 17, 2016 | 11.88 | 11.91 | 11.61 | 11.70 | 1,074,664 | -0.22(-1.81%) |
May 16, 2016 | 11.77 | 11.91 | 11.70 | 11.91 | 604,802 | +0.13(+1.14%) |
May 13, 2016 | 11.74 | 11.86 | 11.64 | 11.78 | 736,863 | +0.01(+0.13%) |
May 12, 2016 | 11.77 | 11.86 | 11.68 | 11.77 | 861,495 | -0.01(-0.06%) |
May 11, 2016 | 11.93 | 12.09 | 11.74 | 11.77 | 754,175 | -0.25(-2.05%) |
May 10, 2016 | 11.88 | 12.06 | 11.76 | 12.02 | 420,018 | +0.17(+1.45%) |
May 09, 2016 | 11.82 | 11.91 | 11.64 | 11.85 | 516,252 | +0.04(+0.32%) |
May 06, 2016 | 11.56 | 11.82 | 11.48 | 11.81 | 390,822 | +0.24(+2.06%) |
May 05, 2016 | 11.45 | 11.63 | 11.37 | 11.57 | 1,070,871 | +0.13(+1.17%) |
May 04, 2016 | 11.42 | 11.58 | 11.39 | 11.44 | 354,532 | -0.05(-0.45%) |
May 03, 2016 | 11.56 | 11.68 | 11.36 | 11.49 | 375,720 | -0.16(-1.41%) |
May 02, 2016 | 11.56 | 11.75 | 11.37 | 11.65 | 445,185 | +0.19(+1.63%) |
Apr 29, 2016 | 11.39 | 11.51 | 11.24 | 11.47 | 600,888 | +0.01(+0.13%) |
Apr 28, 2016 | 11.55 | 11.70 | 11.39 | 11.45 | 419,585 | -0.18(-1.54%) |
Apr 27, 2016 | 11.68 | 11.71 | 11.55 | 11.63 | 319,770 | -0.05(-0.45%) |
Apr 26, 2016 | 11.45 | 11.79 | 11.45 | 11.68 | 546,771 | +0.25(+2.15%) |
Apr 25, 2016 | 11.22 | 11.46 | 11.16 | 11.44 | 570,616 | +0.14(+1.25%) |
Apr 22, 2016 | 11.21 | 11.56 | 11.15 | 11.30 | 688,629 | +0.04(+0.33%) |
Apr 21, 2016 | 11.44 | 11.53 | 11.18 | 11.26 | 637,717 | -0.17(-1.50%) |
Apr 20, 2016 | 11.46 | 11.49 | 11.28 | 11.43 | 573,832 | +0.00(+0.00%) |
Apr 19, 2016 | 11.46 | 11.63 | 11.29 | 11.43 | 339,295 | -0.03(-0.26%) |
Apr 18, 2016 | 11.63 | 11.72 | 11.39 | 11.46 | 296,202 | -0.19(-1.66%) |
Apr 15, 2016 | 11.57 | 11.73 | 11.47 | 11.65 | 396,739 | +0.05(+0.45%) |
Apr 14, 2016 | 11.68 | 11.69 | 11.50 | 11.60 | 419,194 | -0.07(-0.58%) |
Apr 13, 2016 | 11.36 | 11.67 | 11.31 | 11.67 | 511,111 | +0.37(+3.23%) |
Apr 12, 2016 | 11.12 | 11.50 | 11.12 | 11.30 | 372,260 | +0.19(+1.75%) |
Apr 11, 2016 | 10.96 | 11.25 | 10.85 | 11.11 | 451,566 | +0.21(+1.91%) |
Apr 08, 2016 | 10.97 | 11.18 | 10.87 | 10.90 | 325,913 | +0.02(+0.14%) |
Apr 07, 2016 | 10.92 | 11.06 | 10.80 | 10.89 | 862,152 | -0.11(-1.02%) |
Apr 06, 2016 | 11.12 | 11.17 | 10.85 | 11.00 | 578,928 | -0.15(-1.34%) |
Apr 05, 2016 | 11.30 | 11.30 | 11.04 | 11.15 | 631,567 | -0.14(-1.26%) |
Apr 04, 2016 | 11.37 | 11.56 | 11.29 | 11.29 | 746,788 | -0.08(-0.72%) |
Apr 01, 2016 | 11.52 | 11.69 | 11.18 | 11.37 | 485,775 | -0.28(-2.37%) |
Mar 31, 2016 | 11.43 | 11.67 | 11.38 | 11.65 | 508,006 | +0.20(+1.76%) |
Mar 30, 2016 | 11.44 | 11.72 | 11.38 | 11.45 | 618,908 | +0.06(+0.52%) |
Mar 29, 2016 | 10.95 | 11.40 | 10.82 | 11.39 | 604,969 | +0.39(+3.56%) |
Mar 28, 2016 | 10.94 | 11.13 | 10.86 | 10.99 | 493,288 | +0.02(+0.20%) |
Mar 24, 2016 | 10.90 | 10.97 | 10.97 | 10.97 | 384,583 | +0.02(+0.20%) |
Mar 23, 2016 | 11.16 | 11.16 | 10.81 | 10.95 | 889,224 | -0.26(-2.35%) |
Mar 22, 2016 | 11.33 | 11.37 | 11.10 | 11.21 | 470,835 | -0.21(-1.80%) |
Mar 21, 2016 | 11.25 | 11.55 | 11.17 | 11.42 | 630,869 | +0.18(+1.63%) |
Mar 18, 2016 | 11.46 | 11.74 | 11.02 | 11.24 | 2,692,361 | -0.07(-0.65%) |
Mar 17, 2016 | 11.24 | 11.38 | 10.81 | 11.31 | 608,977 | -0.26(-2.28%) |
Mar 16, 2016 | 11.42 | 11.62 | 11.39 | 11.57 | 280,460 | +0.14(+1.22%) |
Mar 15, 2016 | 11.61 | 11.61 | 11.38 | 11.43 | 351,540 | -0.26(-2.19%) |
Mar 14, 2016 | 11.79 | 11.93 | 11.60 | 11.69 | 440,597 | -0.13(-1.11%) |
Mar 11, 2016 | 11.61 | 11.84 | 11.57 | 11.82 | 581,032 | +0.33(+2.87%) |
Mar 10, 2016 | 11.63 | 11.85 | 11.26 | 11.49 | 399,746 | -0.13(-1.13%) |
Mar 09, 2016 | 11.53 | 11.78 | 11.53 | 11.62 | 426,010 | +0.12(+1.02%) |
Mar 08, 2016 | 11.78 | 12.00 | 11.49 | 11.51 | 670,001 | -0.34(-2.90%) |
Mar 07, 2016 | 11.62 | 11.94 | 11.62 | 11.85 | 600,586 | +0.18(+1.50%) |
Mar 04, 2016 | 11.73 | 11.81 | 11.63 | 11.67 | 709,690 | -0.05(-0.44%) |
Mar 03, 2016 | 11.66 | 11.78 | 11.55 | 11.73 | 666,122 | +0.06(+0.50%) |
Mar 02, 2016 | 11.57 | 11.71 | 11.42 | 11.67 | 575,219 | +0.07(+0.63%) |