Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.36 | 11.47 | 11.28 | 11.41 | 346,826 | -0.04(-0.35%) |
May 27, 2016 | 11.27 | 11.45 | 11.45 | 11.45 | 182,100 | +0.22(+1.96%) |
May 26, 2016 | 11.14 | 11.26 | 11.08 | 11.23 | 125,608 | +0.15(+1.35%) |
May 25, 2016 | 11.25 | 11.28 | 11.03 | 11.08 | 179,259 | -0.14(-1.25%) |
May 24, 2016 | 10.90 | 11.22 | 10.90 | 11.22 | 264,580 | +0.41(+3.79%) |
May 23, 2016 | 10.93 | 10.95 | 10.77 | 10.81 | 233,223 | -0.07(-0.64%) |
May 20, 2016 | 10.65 | 10.90 | 10.62 | 10.88 | 275,460 | +0.23(+2.16%) |
May 19, 2016 | 10.62 | 10.70 | 10.52 | 10.65 | 142,878 | -0.06(-0.56%) |
May 18, 2016 | 10.91 | 10.92 | 10.58 | 10.71 | 166,910 | -0.15(-1.38%) |
May 17, 2016 | 11.20 | 11.20 | 10.78 | 10.86 | 308,304 | -0.33(-2.95%) |
May 16, 2016 | 11.21 | 11.30 | 11.12 | 11.19 | 165,244 | +0.04(+0.36%) |
May 13, 2016 | 11.26 | 11.27 | 11.08 | 11.15 | 311,493 | -0.09(-0.80%) |
May 12, 2016 | 11.30 | 11.32 | 11.15 | 11.24 | 195,736 | +0.04(+0.36%) |
May 11, 2016 | 11.31 | 11.31 | 11.13 | 11.20 | 175,742 | -0.11(-0.97%) |
May 10, 2016 | 11.40 | 11.40 | 11.23 | 11.31 | 133,592 | -0.02(-0.18%) |
May 09, 2016 | 11.12 | 11.35 | 11.12 | 11.33 | 139,481 | +0.18(+1.61%) |
May 06, 2016 | 10.97 | 11.15 | 10.91 | 11.15 | 282,515 | +0.21(+1.92%) |
May 05, 2016 | 10.97 | 11.05 | 10.93 | 10.94 | 131,717 | -0.05(-0.45%) |
May 04, 2016 | 10.86 | 11.07 | 10.83 | 10.99 | 215,884 | +0.11(+1.01%) |
May 03, 2016 | 10.84 | 10.92 | 10.75 | 10.88 | 143,426 | -0.08(-0.73%) |
May 02, 2016 | 10.67 | 10.96 | 10.56 | 10.96 | 305,116 | +0.34(+3.20%) |
Apr 29, 2016 | 10.60 | 10.68 | 10.49 | 10.62 | 239,650 | -0.04(-0.38%) |
Apr 28, 2016 | 10.73 | 10.85 | 10.62 | 10.66 | 239,636 | -0.10(-0.93%) |
Apr 27, 2016 | 11.46 | 11.46 | 10.50 | 10.76 | 421,493 | -0.45(-4.01%) |
Apr 26, 2016 | 10.93 | 11.21 | 10.86 | 11.21 | 409,100 | +0.28(+2.56%) |
Apr 25, 2016 | 10.84 | 10.94 | 10.77 | 10.93 | 305,699 | +0.09(+0.83%) |
Apr 22, 2016 | 10.80 | 10.89 | 10.74 | 10.84 | 276,560 | +0.13(+1.21%) |
Apr 21, 2016 | 10.68 | 10.79 | 10.57 | 10.71 | 365,349 | -0.05(-0.46%) |
Apr 20, 2016 | 10.97 | 10.97 | 10.76 | 10.76 | 184,408 | -0.35(-3.15%) |
Apr 19, 2016 | 11.12 | 11.17 | 11.00 | 11.11 | 337,827 | +0.06(+0.54%) |
Apr 18, 2016 | 10.95 | 11.07 | 10.89 | 11.05 | 171,754 | +0.03(+0.27%) |
Apr 15, 2016 | 10.78 | 11.08 | 10.75 | 11.02 | 244,514 | +0.19(+1.75%) |
Apr 14, 2016 | 10.78 | 10.84 | 10.69 | 10.83 | 191,754 | +0.06(+0.56%) |
Apr 13, 2016 | 10.77 | 10.88 | 10.69 | 10.77 | 231,088 | +0.05(+0.47%) |
Apr 12, 2016 | 10.61 | 10.92 | 10.61 | 10.72 | 211,456 | +0.18(+1.71%) |
Apr 11, 2016 | 10.52 | 10.69 | 10.52 | 10.54 | 255,718 | +0.04(+0.38%) |
Apr 08, 2016 | 10.44 | 10.57 | 10.41 | 10.50 | 145,937 | +0.11(+1.06%) |
Apr 07, 2016 | 10.58 | 10.64 | 10.32 | 10.39 | 549,978 | -0.27(-2.53%) |
Apr 06, 2016 | 10.58 | 10.68 | 10.57 | 10.66 | 191,753 | +0.03(+0.28%) |
Apr 05, 2016 | 10.65 | 10.69 | 10.59 | 10.63 | 277,579 | -0.07(-0.65%) |
Apr 04, 2016 | 10.56 | 10.72 | 10.56 | 10.70 | 289,431 | +0.13(+1.23%) |
Apr 01, 2016 | 10.57 | 10.68 | 10.53 | 10.57 | 307,288 | -0.04(-0.38%) |
Mar 31, 2016 | 10.58 | 10.66 | 10.53 | 10.61 | 388,827 | +0.06(+0.57%) |
Mar 30, 2016 | 10.48 | 10.70 | 10.45 | 10.55 | 408,679 | +0.06(+0.57%) |
Mar 29, 2016 | 10.17 | 10.91 | 10.16 | 10.49 | 649,148 | +0.28(+2.74%) |
Mar 28, 2016 | 10.05 | 10.22 | 10.05 | 10.21 | 173,967 | +0.15(+1.49%) |
Mar 24, 2016 | 9.970 | 10.06 | 10.06 | 10.06 | 202,100 | +0.04(+0.40%) |
Mar 23, 2016 | 10.22 | 10.27 | 10.00 | 10.02 | 293,905 | -0.26(-2.53%) |
Mar 22, 2016 | 10.29 | 10.29 | 10.10 | 10.28 | 183,263 | +0.04(+0.39%) |
Mar 21, 2016 | 10.22 | 10.33 | 10.16 | 10.24 | 332,929 | +0.01(+0.10%) |
Mar 18, 2016 | 10.30 | 10.30 | 10.15 | 10.23 | 548,038 | -0.01(-0.10%) |
Mar 17, 2016 | 10.06 | 10.24 | 9.970 | 10.24 | 330,585 | +0.28(+2.81%) |
Mar 16, 2016 | 9.900 | 10.02 | 9.830 | 9.960 | 204,842 | +0.08(+0.81%) |
Mar 15, 2016 | 9.910 | 9.930 | 9.790 | 9.880 | 183,100 | -0.08(-0.80%) |
Mar 14, 2016 | 9.960 | 10.03 | 9.870 | 9.960 | 163,705 | +0.00(+0.00%) |
Mar 11, 2016 | 9.840 | 9.960 | 9.770 | 9.960 | 323,256 | +0.25(+2.57%) |
Mar 10, 2016 | 9.980 | 9.980 | 9.630 | 9.710 | 200,260 | -0.20(-2.02%) |
Mar 09, 2016 | 9.970 | 10.11 | 9.855 | 9.910 | 263,066 | -0.02(-0.20%) |
Mar 08, 2016 | 9.940 | 10.01 | 9.890 | 9.930 | 382,123 | -0.08(-0.80%) |
Mar 07, 2016 | 9.830 | 10.01 | 9.794 | 10.01 | 441,178 | +0.15(+1.52%) |
Mar 04, 2016 | 9.750 | 9.860 | 9.710 | 9.860 | 359,381 | +0.06(+0.61%) |
Mar 03, 2016 | 9.750 | 9.820 | 9.600 | 9.800 | 354,015 | +0.11(+1.14%) |
Mar 02, 2016 | 9.440 | 9.810 | 9.410 | 9.690 | 323,980 | +0.12(+1.25%) |