Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 12.65 | 12.65 | 12.65 | 53 | -0.04(-0.28%) | |
May 26, 2016 | 12.81 | 12.81 | 12.69 | 12.69 | 3,732 | -0.46(-3.51%) |
May 25, 2016 | 12.88 | 13.15 | 12.88 | 13.15 | 1,330 | +0.54(+4.28%) |
May 24, 2016 | 12.53 | 12.78 | 12.53 | 12.61 | 1,905 | +0.29(+2.35%) |
May 23, 2016 | 12.52 | 12.52 | 12.31 | 12.32 | 1,761 | +0.38(+3.18%) |
May 20, 2016 | 12.11 | 12.11 | 11.94 | 11.94 | 570 | -0.33(-2.69%) |
May 19, 2016 | 12.31 | 12.31 | 12.27 | 12.27 | 672 | +0.28(+2.34%) |
May 18, 2016 | 11.90 | 11.99 | 11.83 | 11.99 | 1,059 | +0.00(+0.00%) |
May 17, 2016 | 11.66 | 11.99 | 11.65 | 11.99 | 3,638 | +0.39(+3.36%) |
May 16, 2016 | 11.50 | 11.60 | 11.50 | 11.60 | 534 | +0.00(+0.00%) |
May 13, 2016 | 11.43 | 11.60 | 11.40 | 11.60 | 2,189 | +0.21(+1.89%) |
May 12, 2016 | 11.60 | 11.62 | 11.28 | 11.38 | 9,660 | +0.06(+0.57%) |
May 11, 2016 | 11.21 | 11.32 | 11.17 | 11.32 | 11,879 | +0.12(+1.07%) |
May 10, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 1,085 | +0.20(+1.82%) |
May 09, 2016 | 11.18 | 11.18 | 10.94 | 11.00 | 1,087 | +0.08(+0.75%) |
May 06, 2016 | 11.04 | 11.05 | 10.92 | 10.92 | 859 | +0.23(+2.13%) |
May 05, 2016 | 10.73 | 10.73 | 10.69 | 10.69 | 452 | -0.32(-2.91%) |
May 03, 2016 | 11.01 | 11.01 | 11.01 | 114 | -0.61(-5.25%) | |
May 02, 2016 | 11.70 | 11.70 | 11.62 | 11.62 | 2,162 | -0.46(-3.81%) |
Apr 28, 2016 | 12.08 | 12.08 | 12.08 | 111 | -0.47(-3.75%) | |
Apr 27, 2016 | 12.55 | 12.55 | 12.55 | 12.55 | 253 | +0.50(+4.11%) |
Apr 26, 2016 | 12.12 | 12.12 | 12.00 | 12.05 | 4,399 | -0.04(-0.37%) |
Apr 22, 2016 | 12.10 | 12.10 | 12.10 | 271 | +0.15(+1.26%) | |
Apr 21, 2016 | 11.95 | 11.95 | 11.95 | 11.95 | 1,001 | -0.00(-0.01%) |
Apr 20, 2016 | 12.02 | 12.20 | 11.95 | 11.95 | 6,119 | +0.00(+0.01%) |
Apr 18, 2016 | 11.95 | 11.95 | 11.95 | 100 | +0.06(+0.50%) | |
Apr 15, 2016 | 11.83 | 11.89 | 11.80 | 11.89 | 1,746 | +0.86(+7.80%) |
Apr 14, 2016 | 11.11 | 11.12 | 11.02 | 11.03 | 3,972 | -1.07(-8.84%) |
Apr 13, 2016 | 12.08 | 12.10 | 12.08 | 12.10 | 956 | +0.55(+4.76%) |
Apr 12, 2016 | 11.69 | 11.70 | 11.55 | 11.55 | 987 | -0.65(-5.33%) |
Apr 11, 2016 | 12.31 | 12.59 | 12.20 | 12.20 | 1,561 | +0.26(+2.18%) |
Apr 08, 2016 | 11.94 | 11.94 | 11.94 | 11.94 | 480 | +0.07(+0.59%) |
Apr 07, 2016 | 11.83 | 11.87 | 11.83 | 11.87 | 1,852 | +0.07(+0.59%) |
Apr 06, 2016 | 11.72 | 11.80 | 11.72 | 11.80 | 852 | +0.09(+0.77%) |
Apr 05, 2016 | 11.71 | 11.71 | 11.71 | 11.71 | 1,088 | -0.42(-3.46%) |
Apr 04, 2016 | 11.95 | 12.13 | 11.94 | 12.13 | 1,880 | +0.20(+1.68%) |
Apr 01, 2016 | 11.50 | 11.93 | 11.50 | 11.93 | 912 | -0.22(-1.81%) |
Mar 30, 2016 | 12.15 | 12.15 | 12.15 | 180 | +0.07(+0.58%) | |
Mar 29, 2016 | 11.80 | 12.08 | 11.80 | 12.08 | 690 | +0.28(+2.37%) |
Mar 28, 2016 | 11.80 | 11.80 | 11.80 | 11.80 | 380 | +0.00(+0.00%) |
Mar 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | -0.18(-1.50%) | |
Mar 22, 2016 | 11.64 | 11.98 | 11.64 | 11.98 | 3,363 | +0.23(+1.96%) |
Mar 21, 2016 | 11.75 | 11.75 | 11.75 | 11.75 | 1,140 | +0.10(+0.86%) |
Mar 18, 2016 | 11.69 | 11.69 | 11.65 | 11.65 | 477 | -0.35(-2.92%) |
Mar 17, 2016 | 11.79 | 12.00 | 11.79 | 12.00 | 1,735 | +0.26(+2.21%) |
Mar 16, 2016 | 11.51 | 11.74 | 11.51 | 11.74 | 1,511 | -0.05(-0.47%) |
Mar 15, 2016 | 11.79 | 11.79 | 11.79 | 11.79 | 240 | +0.01(+0.04%) |
Mar 14, 2016 | 11.75 | 11.79 | 11.75 | 11.79 | 620 | +0.28(+2.43%) |
Mar 11, 2016 | 11.35 | 11.51 | 11.35 | 11.51 | 17,250 | +0.28(+2.49%) |
Mar 10, 2016 | 11.23 | 11.23 | 11.23 | 11.23 | 1,291 | -0.17(-1.49%) |
Mar 09, 2016 | 11.40 | 11.40 | 11.40 | 11.40 | 275 | -0.10(-0.87%) |
Mar 08, 2016 | 11.49 | 11.51 | 11.49 | 11.50 | 1,880 | +0.19(+1.68%) |
Mar 04, 2016 | 11.31 | 11.31 | 11.31 | 307 | +0.01(+0.09%) | |
Mar 03, 2016 | 11.45 | 11.45 | 11.30 | 11.30 | 872 | -0.46(-3.91%) |
Mar 02, 2016 | 11.76 | 11.76 | 11.76 | 11.76 | 241 | +0.05(+0.43%) |