Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.80 | 11.91 | 11.66 | 11.76 | 389,277 | +0.02(+0.21%) |
May 27, 2016 | 11.71 | 11.74 | 11.74 | 11.74 | 138,574 | +0.01(+0.05%) |
May 26, 2016 | 11.80 | 11.82 | 11.73 | 11.73 | 224,559 | -0.05(-0.42%) |
May 25, 2016 | 11.73 | 11.80 | 11.68 | 11.78 | 356,504 | +0.11(+0.90%) |
May 24, 2016 | 11.70 | 11.72 | 11.65 | 11.68 | 1,121,268 | +0.05(+0.41%) |
May 23, 2016 | 11.63 | 11.68 | 11.62 | 11.63 | 191,692 | -0.03(-0.26%) |
May 20, 2016 | 11.62 | 11.69 | 11.59 | 11.66 | 132,873 | +0.07(+0.62%) |
May 19, 2016 | 11.57 | 11.60 | 11.47 | 11.59 | 124,828 | +0.00(+0.03%) |
May 18, 2016 | 11.69 | 11.69 | 11.54 | 11.58 | 188,633 | -0.09(-0.78%) |
May 17, 2016 | 11.64 | 11.74 | 11.64 | 11.68 | 262,703 | -0.01(-0.10%) |
May 16, 2016 | 11.60 | 11.70 | 11.57 | 11.69 | 180,468 | +0.12(+1.00%) |
May 13, 2016 | 11.61 | 11.63 | 11.55 | 11.57 | 220,636 | -0.07(-0.63%) |
May 12, 2016 | 11.61 | 11.68 | 11.58 | 11.64 | 126,635 | +0.04(+0.37%) |
May 11, 2016 | 11.64 | 11.66 | 11.54 | 11.60 | 537,381 | -0.03(-0.22%) |
May 10, 2016 | 11.60 | 11.64 | 11.57 | 11.63 | 191,259 | +0.06(+0.53%) |
May 09, 2016 | 11.64 | 11.64 | 11.51 | 11.57 | 101,817 | -0.07(-0.58%) |
May 06, 2016 | 11.60 | 11.64 | 11.53 | 11.63 | 102,849 | +0.04(+0.32%) |
May 05, 2016 | 11.54 | 11.66 | 11.54 | 11.60 | 257,527 | +0.04(+0.37%) |
May 04, 2016 | 11.49 | 11.55 | 11.46 | 11.55 | 159,862 | +0.04(+0.31%) |
May 03, 2016 | 11.55 | 11.55 | 11.40 | 11.52 | 116,047 | -0.07(-0.62%) |
May 02, 2016 | 11.60 | 11.61 | 11.53 | 11.59 | 152,816 | -0.01(-0.10%) |
Apr 29, 2016 | 11.61 | 11.64 | 11.50 | 11.60 | 168,208 | +0.01(+0.10%) |
Apr 28, 2016 | 11.57 | 11.66 | 11.55 | 11.59 | 153,278 | -0.07(-0.63%) |
Apr 27, 2016 | 11.60 | 11.67 | 11.57 | 11.66 | 188,569 | +0.09(+0.79%) |
Apr 26, 2016 | 11.52 | 11.58 | 11.51 | 11.57 | 172,932 | +0.08(+0.69%) |
Apr 25, 2016 | 11.50 | 11.57 | 11.47 | 11.49 | 175,528 | -0.06(-0.53%) |
Apr 22, 2016 | 11.48 | 11.55 | 11.48 | 11.55 | 113,195 | +0.10(+0.90%) |
Apr 21, 2016 | 11.57 | 11.57 | 11.43 | 11.45 | 166,279 | -0.08(-0.70%) |
Apr 20, 2016 | 11.51 | 11.59 | 11.48 | 11.53 | 224,842 | +0.05(+0.43%) |
Apr 19, 2016 | 11.38 | 11.51 | 11.38 | 11.48 | 148,155 | +0.10(+0.85%) |
Apr 18, 2016 | 11.21 | 11.40 | 11.21 | 11.38 | 186,195 | +0.13(+1.13%) |
Apr 15, 2016 | 11.28 | 11.36 | 11.26 | 11.26 | 219,497 | -0.07(-0.64%) |
Apr 14, 2016 | 11.37 | 11.37 | 11.29 | 11.33 | 116,287 | -0.01(-0.05%) |
Apr 13, 2016 | 11.36 | 11.37 | 11.28 | 11.34 | 147,114 | +0.05(+0.48%) |
Apr 12, 2016 | 11.19 | 11.33 | 11.18 | 11.28 | 228,314 | +0.13(+1.14%) |
Apr 11, 2016 | 11.12 | 11.26 | 11.12 | 11.15 | 169,350 | +0.05(+0.44%) |
Apr 08, 2016 | 11.03 | 11.18 | 10.96 | 11.11 | 161,696 | +0.10(+0.88%) |
Apr 07, 2016 | 11.06 | 11.09 | 10.96 | 11.01 | 170,115 | -0.04(-0.38%) |
Apr 06, 2016 | 11.01 | 11.08 | 10.98 | 11.05 | 179,804 | +0.09(+0.83%) |
Apr 05, 2016 | 10.98 | 11.02 | 10.96 | 10.96 | 118,032 | -0.08(-0.77%) |
Apr 04, 2016 | 11.10 | 11.15 | 11.03 | 11.04 | 152,136 | -0.12(-1.03%) |
Apr 01, 2016 | 11.17 | 11.20 | 11.09 | 11.16 | 144,839 | -0.08(-0.70%) |
Mar 31, 2016 | 11.20 | 11.27 | 11.16 | 11.24 | 183,265 | +0.08(+0.76%) |
Mar 30, 2016 | 11.12 | 11.24 | 11.12 | 11.15 | 136,801 | +0.04(+0.38%) |
Mar 29, 2016 | 10.98 | 11.13 | 10.95 | 11.11 | 280,895 | +0.27(+2.46%) |
Mar 28, 2016 | 11.04 | 11.08 | 10.85 | 10.85 | 172,916 | -0.19(-1.70%) |
Mar 24, 2016 | 11.00 | 11.03 | 11.03 | 11.03 | 123,293 | -0.02(-0.22%) |
Mar 23, 2016 | 11.23 | 11.23 | 11.06 | 11.06 | 232,299 | -0.18(-1.61%) |
Mar 22, 2016 | 11.12 | 11.25 | 11.12 | 11.24 | 184,633 | +0.04(+0.32%) |
Mar 21, 2016 | 11.24 | 11.27 | 11.15 | 11.20 | 176,721 | -0.04(-0.32%) |
Mar 18, 2016 | 11.21 | 11.32 | 11.21 | 11.24 | 203,694 | -0.02(-0.16%) |
Mar 17, 2016 | 11.12 | 11.30 | 11.11 | 11.26 | 166,756 | +0.14(+1.23%) |
Mar 16, 2016 | 10.90 | 11.13 | 10.90 | 11.12 | 178,980 | +0.19(+1.72%) |
Mar 15, 2016 | 10.94 | 10.97 | 10.90 | 10.93 | 179,826 | -0.09(-0.82%) |
Mar 14, 2016 | 11.03 | 11.04 | 10.96 | 11.02 | 111,556 | +0.01(+0.11%) |
Mar 11, 2016 | 10.95 | 11.03 | 10.95 | 11.01 | 142,738 | +0.11(+0.99%) |
Mar 10, 2016 | 10.90 | 10.94 | 10.82 | 10.90 | 151,120 | -0.01(-0.11%) |
Mar 09, 2016 | 10.88 | 10.93 | 10.86 | 10.91 | 194,591 | +0.07(+0.61%) |
Mar 08, 2016 | 10.97 | 10.97 | 10.85 | 10.85 | 131,836 | -0.19(-1.69%) |
Mar 07, 2016 | 10.94 | 11.03 | 10.90 | 11.03 | 145,669 | +0.08(+0.77%) |
Mar 04, 2016 | 10.93 | 10.98 | 10.88 | 10.95 | 233,027 | +0.04(+0.33%) |
Mar 03, 2016 | 10.79 | 10.91 | 10.78 | 10.91 | 157,829 | +0.15(+1.40%) |
Mar 02, 2016 | 10.61 | 10.80 | 10.61 | 10.76 | 150,879 | +0.07(+0.68%) |