Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.61 | 11.61 | 11.50 | 11.50 | 3,477 | -0.10(-0.86%) |
May 27, 2016 | 11.60 | 11.60 | 11.60 | 11.60 | 300 | +0.00(+0.04%) |
May 26, 2016 | 11.49 | 11.60 | 11.49 | 11.60 | 646 | +0.14(+1.22%) |
May 25, 2016 | 11.24 | 11.53 | 11.21 | 11.46 | 1,881 | +0.15(+1.29%) |
May 24, 2016 | 11.34 | 11.34 | 11.31 | 11.31 | 2,331 | +0.04(+0.35%) |
May 23, 2016 | 11.34 | 11.38 | 11.27 | 11.27 | 1,876 | -0.18(-1.57%) |
May 20, 2016 | 11.45 | 11.55 | 11.45 | 11.45 | 2,849 | +0.16(+1.44%) |
May 19, 2016 | 11.30 | 11.37 | 11.15 | 11.29 | 2,237 | -0.12(-1.07%) |
May 18, 2016 | 11.17 | 11.41 | 11.17 | 11.41 | 2,210 | +0.12(+1.06%) |
May 17, 2016 | 11.30 | 11.33 | 11.27 | 11.29 | 3,553 | -0.04(-0.35%) |
May 16, 2016 | 11.19 | 11.38 | 11.16 | 11.33 | 4,521 | +0.03(+0.27%) |
May 13, 2016 | 11.24 | 11.30 | 11.24 | 11.30 | 533 | -0.02(-0.18%) |
May 12, 2016 | 11.29 | 11.35 | 11.20 | 11.32 | 5,435 | -0.02(-0.18%) |
May 11, 2016 | 11.37 | 11.39 | 11.25 | 11.34 | 3,130 | +0.34(+3.09%) |
May 10, 2016 | 11.00 | 11.00 | 10.99 | 11.00 | 2,109 | +0.04(+0.37%) |
May 09, 2016 | 10.96 | 10.96 | 10.94 | 10.96 | 577 | +0.05(+0.43%) |
May 06, 2016 | 10.93 | 10.95 | 10.75 | 10.91 | 5,319 | +0.08(+0.77%) |
May 05, 2016 | 11.28 | 11.28 | 10.74 | 10.83 | 8,441 | -0.42(-3.73%) |
May 04, 2016 | 11.16 | 11.25 | 11.16 | 11.25 | 1,809 | +0.26(+2.35%) |
May 03, 2016 | 10.99 | 10.99 | 10.93 | 10.99 | 16,669 | -0.10(-0.89%) |
May 02, 2016 | 11.05 | 11.09 | 11.02 | 11.09 | 12,043 | -0.03(-0.27%) |
Apr 29, 2016 | 11.02 | 11.13 | 10.99 | 11.12 | 7,257 | +0.34(+3.19%) |
Apr 28, 2016 | 10.83 | 10.83 | 10.67 | 10.78 | 3,298 | -0.12(-1.13%) |
Apr 27, 2016 | 10.80 | 10.90 | 10.80 | 10.90 | 3,842 | -0.03(-0.28%) |
Apr 26, 2016 | 10.89 | 10.93 | 10.82 | 10.93 | 1,526 | +0.12(+1.11%) |
Apr 25, 2016 | 10.86 | 10.89 | 10.81 | 10.81 | 6,909 | +0.28(+2.67%) |
Apr 22, 2016 | 10.56 | 10.57 | 10.53 | 10.53 | 1,383 | -0.11(-1.04%) |
Apr 21, 2016 | 10.69 | 10.69 | 10.64 | 10.64 | 609 | -0.19(-1.75%) |
Apr 20, 2016 | 10.64 | 10.83 | 10.64 | 10.83 | 1,835 | +0.38(+3.62%) |
Apr 19, 2016 | 10.63 | 10.64 | 10.45 | 10.45 | 1,752 | -0.17(-1.59%) |
Apr 18, 2016 | 10.41 | 10.67 | 10.41 | 10.62 | 1,579 | +0.26(+2.49%) |
Apr 15, 2016 | 10.15 | 10.43 | 10.02 | 10.36 | 2,968 | +0.42(+4.25%) |
Apr 14, 2016 | 9.930 | 9.979 | 9.880 | 9.939 | 2,591 | +0.10(+1.05%) |
Apr 13, 2016 | 9.869 | 9.886 | 9.780 | 9.836 | 2,309 | -0.11(-1.14%) |
Apr 12, 2016 | 9.960 | 9.990 | 9.950 | 9.950 | 6,278 | +0.02(+0.18%) |
Apr 11, 2016 | 9.910 | 9.950 | 9.910 | 9.932 | 1,617 | -0.34(-3.35%) |
Apr 08, 2016 | 9.870 | 10.28 | 9.869 | 10.28 | 1,829 | +0.32(+3.26%) |
Apr 07, 2016 | 10.11 | 10.11 | 9.952 | 9.952 | 951 | -0.19(-1.86%) |
Apr 06, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 1,172 | -0.00(-0.03%) |
Apr 05, 2016 | 10.09 | 10.17 | 10.09 | 10.14 | 9,740 | +0.01(+0.13%) |
Apr 04, 2016 | 10.17 | 10.21 | 10.13 | 10.13 | 9,656 | -0.26(-2.51%) |
Apr 01, 2016 | 10.35 | 10.45 | 10.35 | 10.39 | 2,564 | -0.16(-1.53%) |
Mar 31, 2016 | 10.92 | 10.93 | 10.55 | 10.55 | 4,833 | -0.40(-3.63%) |
Mar 30, 2016 | 10.98 | 10.98 | 10.89 | 10.95 | 776 | +0.11(+1.03%) |
Mar 29, 2016 | 10.80 | 10.84 | 10.72 | 10.84 | 3,271 | -0.09(-0.84%) |
Mar 28, 2016 | 10.79 | 11.05 | 10.79 | 10.93 | 22,755 | +0.14(+1.31%) |
Mar 24, 2016 | 11.01 | 10.79 | 10.79 | 10.79 | 24,700 | -0.52(-4.61%) |
Mar 23, 2016 | 11.11 | 11.31 | 11.07 | 11.31 | 7,236 | +0.30(+2.72%) |
Mar 22, 2016 | 11.10 | 11.12 | 11.01 | 11.01 | 23,896 | +0.01(+0.05%) |
Mar 21, 2016 | 10.88 | 11.01 | 10.88 | 11.00 | 31,212 | +0.14(+1.33%) |
Mar 18, 2016 | 10.79 | 10.94 | 10.79 | 10.86 | 29,097 | +0.15(+1.40%) |
Mar 17, 2016 | 10.57 | 10.79 | 10.57 | 10.71 | 35,392 | +0.17(+1.61%) |
Mar 16, 2016 | 10.31 | 10.55 | 10.31 | 10.54 | 25,534 | +0.20(+1.93%) |
Mar 15, 2016 | 10.40 | 10.42 | 10.33 | 10.34 | 23,007 | -0.10(-0.97%) |
Mar 14, 2016 | 10.39 | 10.44 | 10.35 | 10.44 | 26,682 | +0.08(+0.78%) |
Mar 11, 2016 | 10.24 | 10.43 | 10.23 | 10.36 | 24,956 | +0.28(+2.78%) |
Mar 10, 2016 | 9.980 | 10.19 | 9.980 | 10.08 | 22,833 | +0.10(+1.03%) |
Mar 09, 2016 | 10.04 | 10.04 | 9.977 | 9.977 | 10,627 | -0.10(-1.02%) |
Mar 08, 2016 | 9.993 | 10.08 | 9.960 | 10.08 | 6,071 | +0.04(+0.40%) |
Mar 07, 2016 | 10.05 | 10.05 | 10.00 | 10.04 | 1,116 | +0.03(+0.30%) |
Mar 04, 2016 | 9.950 | 10.12 | 9.950 | 10.01 | 5,770 | +0.10(+1.01%) |
Mar 03, 2016 | 9.980 | 9.980 | 9.860 | 9.910 | 3,916 | +0.03(+0.35%) |