Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.60 | 11.65 | 11.48 | 11.62 | 81,886 | +0.09(+0.81%) |
May 27, 2016 | 11.52 | 11.52 | 11.52 | 11.52 | 58,670 | +0.00(+0.00%) |
May 26, 2016 | 11.52 | 11.63 | 11.45 | 11.52 | 53,133 | -0.02(-0.19%) |
May 25, 2016 | 11.47 | 11.55 | 11.40 | 11.55 | 95,087 | +0.16(+1.39%) |
May 24, 2016 | 11.12 | 11.46 | 11.12 | 11.39 | 103,291 | +0.29(+2.59%) |
May 23, 2016 | 11.16 | 11.16 | 11.05 | 11.10 | 19,943 | -0.04(-0.32%) |
May 20, 2016 | 10.91 | 11.16 | 10.91 | 11.14 | 52,812 | +0.28(+2.58%) |
May 19, 2016 | 10.90 | 10.90 | 10.73 | 10.86 | 41,099 | -0.09(-0.79%) |
May 18, 2016 | 10.84 | 11.01 | 10.68 | 10.94 | 107,519 | +0.04(+0.33%) |
May 17, 2016 | 11.14 | 11.14 | 10.79 | 10.91 | 33,139 | -0.24(-2.19%) |
May 16, 2016 | 11.11 | 11.16 | 11.09 | 11.15 | 66,548 | +0.08(+0.71%) |
May 13, 2016 | 10.99 | 11.09 | 10.99 | 11.07 | 44,654 | +0.11(+0.98%) |
May 12, 2016 | 11.02 | 11.05 | 10.89 | 10.96 | 23,420 | -0.01(-0.13%) |
May 11, 2016 | 11.12 | 11.12 | 10.94 | 10.98 | 23,702 | -0.12(-1.10%) |
May 10, 2016 | 11.11 | 11.12 | 11.09 | 11.10 | 24,698 | -0.01(-0.06%) |
May 09, 2016 | 11.08 | 11.20 | 11.04 | 11.11 | 27,136 | +0.03(+0.26%) |
May 06, 2016 | 10.96 | 11.12 | 10.87 | 11.08 | 44,542 | +0.11(+1.05%) |
May 05, 2016 | 10.76 | 11.05 | 10.71 | 10.96 | 95,378 | +0.07(+0.66%) |
May 04, 2016 | 10.76 | 10.94 | 10.68 | 10.89 | 46,286 | +0.07(+0.66%) |
May 03, 2016 | 10.91 | 11.07 | 10.76 | 10.82 | 25,979 | -0.11(-0.98%) |
May 02, 2016 | 11.02 | 11.11 | 10.85 | 10.93 | 47,564 | -0.06(-0.52%) |
Apr 29, 2016 | 10.94 | 11.09 | 10.87 | 10.99 | 23,196 | +0.01(+0.07%) |
Apr 28, 2016 | 11.06 | 11.09 | 10.94 | 10.98 | 18,307 | -0.12(-1.12%) |
Apr 27, 2016 | 10.91 | 11.20 | 10.89 | 11.10 | 64,745 | +0.16(+1.50%) |
Apr 26, 2016 | 10.95 | 10.95 | 10.84 | 10.94 | 29,698 | +0.04(+0.39%) |
Apr 25, 2016 | 11.08 | 11.08 | 10.80 | 10.90 | 46,170 | -0.14(-1.23%) |
Apr 22, 2016 | 10.70 | 11.05 | 10.70 | 11.03 | 46,788 | +0.33(+3.06%) |
Apr 21, 2016 | 10.67 | 10.74 | 10.60 | 10.70 | 35,256 | +0.06(+0.53%) |
Apr 20, 2016 | 10.35 | 10.67 | 10.21 | 10.65 | 67,403 | +0.35(+3.38%) |
Apr 19, 2016 | 10.31 | 10.37 | 10.21 | 10.30 | 16,659 | -0.01(-0.07%) |
Apr 18, 2016 | 10.22 | 10.31 | 10.16 | 10.31 | 18,270 | +0.04(+0.42%) |
Apr 15, 2016 | 10.10 | 10.30 | 10.10 | 10.26 | 22,020 | +0.13(+1.26%) |
Apr 14, 2016 | 10.25 | 10.31 | 10.09 | 10.14 | 12,568 | -0.11(-1.04%) |
Apr 13, 2016 | 10.28 | 10.28 | 10.14 | 10.24 | 21,181 | +0.02(+0.21%) |
Apr 12, 2016 | 10.21 | 10.39 | 10.19 | 10.22 | 33,792 | +0.03(+0.28%) |
Apr 11, 2016 | 10.16 | 10.24 | 10.16 | 10.19 | 13,439 | +0.04(+0.35%) |
Apr 08, 2016 | 10.10 | 10.20 | 10.08 | 10.16 | 30,439 | +0.09(+0.92%) |
Apr 07, 2016 | 9.765 | 10.07 | 9.687 | 10.06 | 61,712 | +0.28(+2.83%) |
Apr 06, 2016 | 9.566 | 9.815 | 9.566 | 9.787 | 41,685 | +0.18(+1.85%) |
Apr 05, 2016 | 9.872 | 9.993 | 9.460 | 9.609 | 110,327 | -0.30(-3.02%) |
Apr 04, 2016 | 9.815 | 10.01 | 9.709 | 9.908 | 31,894 | +0.11(+1.16%) |
Apr 01, 2016 | 10.11 | 10.20 | 9.751 | 9.794 | 113,580 | -0.43(-4.24%) |
Mar 31, 2016 | 10.27 | 10.31 | 9.965 | 10.23 | 183,049 | -0.04(-0.41%) |
Mar 30, 2016 | 10.05 | 10.30 | 10.05 | 10.27 | 38,886 | +0.21(+2.05%) |
Mar 29, 2016 | 9.993 | 10.12 | 9.851 | 10.06 | 53,690 | +0.09(+0.86%) |
Mar 28, 2016 | 10.09 | 10.11 | 9.851 | 9.979 | 35,779 | -0.04(-0.36%) |
Mar 24, 2016 | 9.957 | 10.01 | 10.01 | 10.01 | 31,353 | +0.04(+0.36%) |
Mar 23, 2016 | 10.19 | 10.25 | 9.929 | 9.979 | 27,624 | -0.22(-2.16%) |
Mar 22, 2016 | 10.07 | 10.32 | 10.07 | 10.20 | 28,140 | -0.04(-0.35%) |
Mar 21, 2016 | 10.27 | 10.31 | 10.23 | 10.23 | 11,237 | -0.07(-0.69%) |
Mar 18, 2016 | 10.42 | 10.46 | 10.18 | 10.31 | 99,828 | -0.01(-0.07%) |
Mar 17, 2016 | 10.15 | 10.36 | 10.09 | 10.31 | 35,347 | +0.06(+0.62%) |
Mar 16, 2016 | 10.21 | 10.54 | 10.20 | 10.25 | 24,164 | +0.08(+0.77%) |
Mar 15, 2016 | 10.37 | 10.43 | 10.10 | 10.17 | 28,615 | -0.20(-1.89%) |
Mar 14, 2016 | 10.49 | 10.51 | 10.33 | 10.37 | 16,922 | -0.13(-1.25%) |
Mar 11, 2016 | 10.45 | 10.51 | 10.36 | 10.50 | 16,710 | +0.12(+1.17%) |
Mar 10, 2016 | 10.60 | 10.60 | 10.34 | 10.38 | 18,984 | -0.15(-1.42%) |
Mar 09, 2016 | 10.61 | 10.61 | 10.38 | 10.53 | 22,890 | +0.09(+0.82%) |
Mar 08, 2016 | 10.54 | 10.62 | 10.44 | 10.44 | 42,048 | -0.14(-1.34%) |
Mar 07, 2016 | 10.51 | 10.58 | 10.33 | 10.58 | 34,591 | +0.04(+0.41%) |
Mar 04, 2016 | 10.55 | 10.58 | 10.42 | 10.54 | 7,291 | -0.04(-0.34%) |
Mar 03, 2016 | 10.58 | 10.62 | 10.46 | 10.58 | 37,241 | -0.01(-0.13%) |
Mar 02, 2016 | 10.56 | 10.62 | 10.55 | 10.59 | 11,897 | -0.03(-0.27%) |