Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.16 | 11.36 | 11.05 | 11.25 | 838,840 | +0.09(+0.84%) |
May 27, 2016 | 11.06 | 11.15 | 11.15 | 11.15 | 606,262 | +0.14(+1.31%) |
May 26, 2016 | 11.02 | 11.28 | 10.91 | 11.01 | 437,188 | +0.05(+0.46%) |
May 25, 2016 | 11.19 | 11.23 | 10.95 | 10.96 | 382,538 | -0.17(-1.52%) |
May 24, 2016 | 11.20 | 11.33 | 11.05 | 11.13 | 617,848 | -0.06(-0.56%) |
May 23, 2016 | 11.20 | 11.29 | 11.11 | 11.19 | 243,560 | -0.04(-0.33%) |
May 20, 2016 | 11.33 | 11.54 | 11.13 | 11.23 | 700,196 | -0.03(-0.22%) |
May 19, 2016 | 10.45 | 11.28 | 10.45 | 11.25 | 667,336 | +0.73(+6.89%) |
May 18, 2016 | 10.39 | 10.75 | 10.30 | 10.53 | 804,525 | +0.12(+1.14%) |
May 17, 2016 | 10.25 | 10.66 | 10.21 | 10.41 | 708,439 | +0.10(+0.97%) |
May 16, 2016 | 10.36 | 10.46 | 10.13 | 10.31 | 674,188 | +0.02(+0.18%) |
May 13, 2016 | 10.01 | 10.46 | 10.01 | 10.29 | 1,041,466 | +0.22(+2.17%) |
May 12, 2016 | 10.31 | 10.32 | 9.870 | 10.07 | 1,277,726 | -0.19(-1.89%) |
May 11, 2016 | 10.58 | 10.59 | 10.24 | 10.26 | 558,787 | -0.35(-3.30%) |
May 10, 2016 | 10.36 | 10.64 | 10.33 | 10.61 | 431,029 | +0.26(+2.48%) |
May 09, 2016 | 10.51 | 10.53 | 10.25 | 10.36 | 638,154 | -0.18(-1.66%) |
May 06, 2016 | 10.46 | 10.64 | 10.33 | 10.53 | 449,094 | -0.02(-0.18%) |
May 05, 2016 | 10.79 | 11.41 | 10.50 | 10.55 | 517,153 | -0.09(-0.82%) |
May 04, 2016 | 10.73 | 11.04 | 10.62 | 10.64 | 699,986 | -0.11(-0.99%) |
May 03, 2016 | 11.11 | 11.56 | 10.61 | 10.75 | 493,075 | -0.44(-3.97%) |
May 02, 2016 | 11.38 | 11.51 | 11.11 | 11.19 | 507,522 | -0.09(-0.78%) |
Apr 29, 2016 | 11.70 | 11.75 | 11.09 | 11.28 | 424,706 | -0.38(-3.22%) |
Apr 28, 2016 | 11.58 | 11.92 | 11.58 | 11.65 | 474,681 | -0.08(-0.64%) |
Apr 27, 2016 | 11.62 | 11.99 | 11.62 | 11.73 | 743,630 | +0.10(+0.86%) |
Apr 26, 2016 | 11.44 | 11.63 | 11.41 | 11.63 | 397,977 | +0.21(+1.86%) |
Apr 25, 2016 | 11.58 | 11.80 | 11.13 | 11.41 | 550,886 | -0.26(-2.25%) |
Apr 22, 2016 | 11.58 | 11.97 | 11.41 | 11.68 | 825,248 | +0.08(+0.65%) |
Apr 21, 2016 | 11.48 | 11.75 | 11.42 | 11.60 | 837,853 | +0.08(+0.71%) |
Apr 20, 2016 | 11.44 | 11.72 | 11.33 | 11.52 | 841,812 | +0.08(+0.71%) |
Apr 19, 2016 | 11.57 | 11.73 | 11.36 | 11.44 | 639,013 | -0.12(-1.03%) |
Apr 18, 2016 | 11.39 | 11.57 | 11.17 | 11.56 | 657,268 | +0.04(+0.33%) |
Apr 15, 2016 | 11.21 | 11.60 | 11.18 | 11.52 | 1,066,778 | +0.24(+2.16%) |
Apr 14, 2016 | 10.96 | 11.31 | 10.95 | 11.28 | 514,112 | +0.36(+3.32%) |
Apr 13, 2016 | 10.56 | 10.91 | 10.53 | 10.91 | 493,568 | +0.26(+2.41%) |
Apr 12, 2016 | 10.26 | 10.26 | 10.23 | 10.66 | 340,872 | +0.34(+3.34%) |
Apr 11, 2016 | 10.53 | 10.75 | 10.31 | 10.31 | 367,119 | -0.16(-1.49%) |
Apr 08, 2016 | 10.44 | 10.72 | 10.10 | 10.47 | 193,917 | +0.13(+1.27%) |
Apr 07, 2016 | 10.40 | 10.80 | 10.28 | 10.34 | 389,259 | -0.12(-1.14%) |
Apr 06, 2016 | 10.36 | 10.75 | 10.30 | 10.46 | 468,748 | +0.15(+1.46%) |
Apr 05, 2016 | 10.34 | 10.49 | 10.20 | 10.31 | 602,190 | -0.10(-0.96%) |
Apr 04, 2016 | 10.72 | 10.92 | 10.40 | 10.41 | 500,591 | -0.34(-3.14%) |
Apr 01, 2016 | 11.08 | 11.16 | 10.62 | 10.75 | 869,898 | -0.38(-3.37%) |
Mar 31, 2016 | 11.18 | 11.46 | 11.10 | 11.12 | 601,601 | -0.07(-0.67%) |
Mar 30, 2016 | 11.57 | 11.69 | 11.11 | 11.20 | 510,540 | -0.34(-2.98%) |
Mar 29, 2016 | 11.06 | 11.61 | 10.88 | 11.54 | 817,314 | +0.44(+4.00%) |
Mar 28, 2016 | 11.13 | 11.34 | 10.86 | 11.10 | 942,990 | +0.11(+0.97%) |
Mar 24, 2016 | 10.83 | 10.99 | 10.99 | 10.99 | 593,791 | +0.10(+0.92%) |
Mar 23, 2016 | 11.15 | 11.29 | 10.89 | 10.89 | 474,711 | -0.33(-2.90%) |
Mar 22, 2016 | 11.03 | 11.31 | 11.03 | 11.21 | 531,306 | +0.12(+1.10%) |
Mar 21, 2016 | 11.02 | 11.25 | 10.91 | 11.09 | 375,251 | +0.09(+0.82%) |
Mar 18, 2016 | 11.48 | 11.81 | 10.96 | 11.00 | 917,683 | -0.39(-3.40%) |
Mar 17, 2016 | 11.13 | 11.62 | 11.01 | 11.39 | 920,706 | +0.27(+2.42%) |
Mar 16, 2016 | 11.00 | 11.17 | 10.63 | 11.12 | 504,858 | +0.04(+0.34%) |
Mar 15, 2016 | 11.00 | 11.23 | 10.72 | 11.08 | 658,731 | -0.03(-0.23%) |
Mar 14, 2016 | 11.13 | 11.33 | 11.05 | 11.11 | 690,425 | -0.07(-0.62%) |
Mar 11, 2016 | 11.40 | 11.53 | 11.11 | 11.18 | 1,263,332 | -0.08(-0.72%) |
Mar 10, 2016 | 10.49 | 11.34 | 10.33 | 11.26 | 2,485,745 | +0.78(+7.46%) |
Mar 09, 2016 | 10.00 | 10.81 | 9.964 | 10.48 | 1,033,247 | +0.48(+4.82%) |
Mar 08, 2016 | 10.06 | 10.21 | 9.926 | 9.995 | 925,550 | -0.17(-1.66%) |
Mar 07, 2016 | 10.18 | 10.61 | 9.989 | 10.16 | 2,513,343 | +0.16(+1.56%) |
Mar 04, 2016 | 10.47 | 10.80 | 9.857 | 10.01 | 1,887,370 | -0.47(-4.48%) |
Mar 03, 2016 | 10.57 | 10.89 | 10.34 | 10.48 | 2,265,415 | -0.10(-0.95%) |
Mar 02, 2016 | 9.907 | 10.75 | 9.338 | 10.58 | 2,626,424 | +0.64(+6.42%) |