Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.39 | 11.44 | 11.03 | 11.26 | 881,229 | -0.05(-0.44%) |
May 27, 2016 | 11.09 | 11.31 | 11.31 | 11.31 | 1,134,900 | +0.49(+4.53%) |
May 26, 2016 | 10.69 | 10.84 | 10.48 | 10.82 | 394,395 | +0.19(+1.79%) |
May 25, 2016 | 10.57 | 10.65 | 10.34 | 10.63 | 496,682 | +0.13(+1.24%) |
May 24, 2016 | 10.29 | 10.51 | 10.19 | 10.50 | 855,326 | +0.31(+3.04%) |
May 23, 2016 | 10.27 | 10.33 | 10.01 | 10.19 | 504,862 | -0.05(-0.49%) |
May 20, 2016 | 10.32 | 10.42 | 10.14 | 10.24 | 557,610 | +0.00(+0.00%) |
May 19, 2016 | 10.44 | 10.44 | 10.06 | 10.24 | 625,787 | -0.27(-2.57%) |
May 18, 2016 | 9.830 | 10.68 | 9.830 | 10.51 | 1,186,289 | -0.04(-0.38%) |
May 17, 2016 | 10.87 | 11.12 | 10.46 | 10.55 | 898,935 | -0.38(-3.48%) |
May 16, 2016 | 10.74 | 10.99 | 10.51 | 10.93 | 789,780 | +0.31(+2.92%) |
May 13, 2016 | 10.89 | 11.09 | 10.57 | 10.62 | 934,433 | -0.44(-3.98%) |
May 12, 2016 | 11.61 | 11.68 | 11.04 | 11.06 | 971,084 | -0.47(-4.08%) |
May 11, 2016 | 11.68 | 11.74 | 11.36 | 11.53 | 2,526,492 | +0.15(+1.32%) |
May 10, 2016 | 11.23 | 11.43 | 10.87 | 11.38 | 1,487,575 | +0.23(+2.06%) |
May 09, 2016 | 10.33 | 11.16 | 10.25 | 11.15 | 1,714,197 | +0.86(+8.36%) |
May 06, 2016 | 10.37 | 10.37 | 9.720 | 10.29 | 2,621,921 | -0.08(-0.77%) |
May 05, 2016 | 10.43 | 10.62 | 10.15 | 10.37 | 1,088,883 | +0.12(+1.17%) |
May 04, 2016 | 10.46 | 10.60 | 10.08 | 10.25 | 1,262,066 | -0.27(-2.57%) |
May 03, 2016 | 10.81 | 10.93 | 10.45 | 10.52 | 1,084,622 | -0.28(-2.59%) |
May 02, 2016 | 11.09 | 11.10 | 10.73 | 10.80 | 1,472,332 | -0.24(-2.17%) |
Apr 29, 2016 | 11.09 | 11.39 | 10.55 | 11.04 | 1,457,689 | +0.10(+0.91%) |
Apr 28, 2016 | 11.24 | 11.51 | 10.90 | 10.94 | 5,671,707 | -0.57(-4.95%) |
Apr 27, 2016 | 11.04 | 11.54 | 10.95 | 11.51 | 955,934 | +0.53(+4.83%) |
Apr 26, 2016 | 10.74 | 11.34 | 10.65 | 10.98 | 679,070 | -0.02(-0.18%) |
Apr 25, 2016 | 10.80 | 11.32 | 10.72 | 11.00 | 229,005 | +0.20(+1.85%) |
Apr 22, 2016 | 10.53 | 11.30 | 10.51 | 10.80 | 608,706 | -0.17(-1.55%) |
Apr 21, 2016 | 11.05 | 11.51 | 10.50 | 10.97 | 781,573 | -0.17(-1.53%) |
Apr 20, 2016 | 11.73 | 11.73 | 10.91 | 11.14 | 968,403 | -0.39(-3.38%) |
Apr 19, 2016 | 11.70 | 11.80 | 11.45 | 11.53 | 476,279 | -0.06(-0.52%) |
Apr 18, 2016 | 11.40 | 11.80 | 11.25 | 11.59 | 660,260 | -0.24(-2.06%) |
Apr 15, 2016 | 10.50 | 11.90 | 10.50 | 11.83 | 898,742 | +1.33(+12.70%) |