Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.04 | 11.27 | 10.96 | 11.23 | 528,169 | +0.22(+2.02%) |
May 27, 2016 | 10.96 | 11.01 | 11.01 | 11.01 | 410,396 | +0.10(+0.94%) |
May 26, 2016 | 10.91 | 10.97 | 10.77 | 10.91 | 184,795 | +0.00(+0.00%) |
May 25, 2016 | 10.99 | 11.03 | 10.86 | 10.91 | 245,381 | -0.05(-0.47%) |
May 24, 2016 | 10.79 | 10.97 | 10.74 | 10.96 | 383,556 | +0.24(+2.24%) |
May 23, 2016 | 10.79 | 10.83 | 10.68 | 10.72 | 171,306 | -0.06(-0.56%) |
May 20, 2016 | 10.67 | 10.83 | 10.49 | 10.78 | 324,483 | +0.17(+1.61%) |
May 19, 2016 | 10.70 | 10.70 | 10.54 | 10.61 | 330,078 | -0.10(-0.96%) |
May 18, 2016 | 10.48 | 10.74 | 10.43 | 10.71 | 299,785 | +0.22(+2.12%) |
May 17, 2016 | 10.67 | 10.69 | 10.41 | 10.49 | 454,975 | -0.24(-2.23%) |
May 16, 2016 | 10.69 | 10.79 | 10.66 | 10.73 | 291,552 | +0.06(+0.56%) |
May 13, 2016 | 10.63 | 10.85 | 10.63 | 10.67 | 249,549 | +0.00(+0.04%) |
May 12, 2016 | 10.71 | 10.73 | 10.52 | 10.66 | 281,026 | +0.04(+0.36%) |
May 11, 2016 | 10.78 | 10.86 | 10.61 | 10.62 | 284,631 | -0.17(-1.59%) |
May 10, 2016 | 10.81 | 10.85 | 10.73 | 10.79 | 340,380 | +0.02(+0.16%) |
May 09, 2016 | 10.69 | 10.88 | 10.61 | 10.78 | 331,278 | +0.10(+0.96%) |
May 06, 2016 | 10.82 | 11.05 | 10.65 | 10.67 | 513,101 | -0.18(-1.66%) |
May 05, 2016 | 10.53 | 11.02 | 10.53 | 10.85 | 963,054 | +0.39(+3.68%) |
May 04, 2016 | 10.49 | 10.61 | 10.38 | 10.47 | 303,032 | -0.06(-0.53%) |
May 03, 2016 | 10.54 | 10.61 | 10.40 | 10.52 | 245,967 | -0.07(-0.69%) |
May 02, 2016 | 10.50 | 10.62 | 10.49 | 10.60 | 310,283 | +0.13(+1.23%) |
Apr 29, 2016 | 10.51 | 10.58 | 10.39 | 10.47 | 403,551 | -0.08(-0.73%) |
Apr 28, 2016 | 10.61 | 10.82 | 10.52 | 10.55 | 390,067 | -0.10(-0.97%) |
Apr 27, 2016 | 10.79 | 10.84 | 10.61 | 10.65 | 358,044 | -0.14(-1.27%) |
Apr 26, 2016 | 10.61 | 10.84 | 10.61 | 10.79 | 348,737 | +0.20(+1.86%) |
Apr 25, 2016 | 10.92 | 11.01 | 10.59 | 10.59 | 588,654 | -0.39(-3.51%) |
Apr 22, 2016 | 10.87 | 10.99 | 10.85 | 10.97 | 252,848 | +0.15(+1.42%) |
Apr 21, 2016 | 10.96 | 11.06 | 10.81 | 10.82 | 366,931 | -0.10(-0.94%) |
Apr 20, 2016 | 10.97 | 11.04 | 10.87 | 10.92 | 313,529 | -0.06(-0.55%) |
Apr 19, 2016 | 10.96 | 11.05 | 10.92 | 10.98 | 275,527 | +0.11(+1.02%) |
Apr 18, 2016 | 10.84 | 10.98 | 10.77 | 10.87 | 284,185 | +0.01(+0.08%) |
Apr 15, 2016 | 10.92 | 10.99 | 10.85 | 10.86 | 192,283 | -0.07(-0.63%) |
Apr 14, 2016 | 10.98 | 11.10 | 10.87 | 10.93 | 251,311 | -0.06(-0.55%) |
Apr 13, 2016 | 10.72 | 11.02 | 10.72 | 10.99 | 358,035 | +0.33(+3.05%) |
Apr 12, 2016 | 10.43 | 10.69 | 10.43 | 10.67 | 480,204 | +0.27(+2.64%) |
Apr 11, 2016 | 10.42 | 10.60 | 10.38 | 10.39 | 725,371 | +0.01(+0.08%) |
Apr 08, 2016 | 10.70 | 11.02 | 10.37 | 10.38 | 345,098 | -0.22(-2.10%) |
Apr 07, 2016 | 10.73 | 11.05 | 10.57 | 10.61 | 851,827 | -0.20(-1.82%) |
Apr 06, 2016 | 10.80 | 10.97 | 10.73 | 10.80 | 244,609 | +0.01(+0.08%) |
Apr 05, 2016 | 11.07 | 11.18 | 10.77 | 10.79 | 466,298 | -0.29(-2.63%) |
Apr 04, 2016 | 11.12 | 11.20 | 11.08 | 11.09 | 310,999 | -0.03(-0.31%) |
Apr 01, 2016 | 11.03 | 11.15 | 10.88 | 11.12 | 370,287 | +0.04(+0.39%) |
Mar 31, 2016 | 11.09 | 11.21 | 10.96 | 11.08 | 496,434 | -0.03(-0.31%) |
Mar 30, 2016 | 11.17 | 11.21 | 10.98 | 11.11 | 355,484 | +0.03(+0.23%) |
Mar 29, 2016 | 10.76 | 11.09 | 10.66 | 11.09 | 609,017 | +0.33(+3.07%) |
Mar 28, 2016 | 10.76 | 10.89 | 10.65 | 10.76 | 352,420 | -0.02(-0.16%) |
Mar 24, 2016 | 10.93 | 10.77 | 10.77 | 10.77 | 409,637 | -0.17(-1.55%) |
Mar 23, 2016 | 11.03 | 11.11 | 10.93 | 10.94 | 333,546 | -0.14(-1.30%) |
Mar 22, 2016 | 11.09 | 11.24 | 10.87 | 11.09 | 347,875 | +0.01(+0.08%) |
Mar 21, 2016 | 11.14 | 11.14 | 10.94 | 11.08 | 387,587 | +0.00(+0.00%) |
Mar 18, 2016 | 10.74 | 11.09 | 10.59 | 11.08 | 1,916,918 | +0.39(+3.65%) |
Mar 17, 2016 | 10.63 | 10.77 | 10.53 | 10.69 | 485,753 | +0.10(+0.96%) |
Mar 16, 2016 | 10.53 | 10.68 | 10.42 | 10.59 | 508,971 | +0.06(+0.56%) |
Mar 15, 2016 | 10.43 | 10.57 | 10.37 | 10.53 | 473,340 | +0.01(+0.08%) |
Mar 14, 2016 | 11.00 | 11.11 | 10.45 | 10.52 | 751,525 | -0.59(-5.34%) |
Mar 11, 2016 | 10.87 | 11.12 | 10.76 | 11.11 | 299,867 | +0.36(+3.31%) |
Mar 10, 2016 | 10.87 | 10.88 | 10.51 | 10.76 | 357,651 | -0.04(-0.39%) |
Mar 09, 2016 | 10.80 | 10.82 | 10.67 | 10.80 | 438,513 | +0.09(+0.87%) |
Mar 08, 2016 | 10.61 | 10.80 | 10.58 | 10.70 | 451,137 | +0.08(+0.72%) |
Mar 07, 2016 | 10.32 | 10.64 | 10.22 | 10.63 | 871,157 | +0.24(+2.28%) |
Mar 04, 2016 | 10.54 | 11.09 | 10.20 | 10.39 | 628,266 | -0.17(-1.60%) |
Mar 03, 2016 | 10.54 | 10.77 | 10.49 | 10.56 | 673,243 | +0.04(+0.40%) |
Mar 02, 2016 | 10.44 | 10.65 | 10.23 | 10.52 | 815,883 | +0.05(+0.49%) |