Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.63 | 11.67 | 11.55 | 11.60 | 194,034 | -0.02(-0.14%) |
May 27, 2016 | 11.54 | 11.62 | 11.62 | 11.62 | 122,821 | +0.06(+0.48%) |
May 26, 2016 | 11.62 | 11.65 | 11.55 | 11.56 | 98,993 | -0.06(-0.48%) |
May 25, 2016 | 11.61 | 11.67 | 11.60 | 11.62 | 125,770 | +0.01(+0.10%) |
May 24, 2016 | 11.58 | 11.65 | 11.57 | 11.61 | 190,846 | +0.03(+0.24%) |
May 23, 2016 | 11.51 | 11.58 | 11.50 | 11.58 | 191,781 | +0.05(+0.44%) |
May 20, 2016 | 11.57 | 11.63 | 11.52 | 11.53 | 214,286 | -0.03(-0.29%) |
May 19, 2016 | 11.59 | 11.63 | 11.50 | 11.56 | 250,764 | -0.11(-0.98%) |
May 18, 2016 | 11.69 | 11.78 | 11.59 | 11.68 | 315,066 | -0.08(-0.69%) |
May 17, 2016 | 11.67 | 11.76 | 11.65 | 11.76 | 144,523 | +0.09(+0.75%) |
May 16, 2016 | 11.63 | 11.67 | 11.62 | 11.67 | 123,934 | +0.05(+0.43%) |
May 13, 2016 | 11.63 | 11.63 | 11.59 | 11.62 | 108,056 | +0.00(+0.00%) |
May 12, 2016 | 11.63 | 11.64 | 11.59 | 11.62 | 139,425 | +0.03(+0.24%) |
May 11, 2016 | 11.62 | 11.64 | 11.53 | 11.59 | 157,887 | -0.04(-0.38%) |
May 10, 2016 | 11.55 | 11.64 | 11.53 | 11.64 | 185,088 | +0.03(+0.29%) |
May 09, 2016 | 11.46 | 11.60 | 11.45 | 11.60 | 168,272 | +0.10(+0.87%) |
May 06, 2016 | 11.43 | 11.51 | 11.41 | 11.50 | 165,522 | +0.06(+0.49%) |
May 05, 2016 | 11.29 | 11.46 | 11.27 | 11.45 | 171,347 | +0.12(+1.08%) |
May 04, 2016 | 11.31 | 11.35 | 11.31 | 11.33 | 113,587 | -0.06(-0.49%) |
May 03, 2016 | 11.35 | 11.42 | 11.32 | 11.38 | 184,371 | -0.04(-0.39%) |
May 02, 2016 | 11.43 | 11.47 | 11.39 | 11.43 | 249,839 | -0.04(-0.34%) |
Apr 29, 2016 | 11.49 | 11.50 | 11.44 | 11.46 | 204,811 | -0.04(-0.39%) |
Apr 28, 2016 | 11.54 | 11.57 | 11.47 | 11.51 | 206,861 | -0.04(-0.38%) |
Apr 27, 2016 | 11.53 | 11.56 | 11.48 | 11.55 | 166,958 | +0.04(+0.39%) |
Apr 26, 2016 | 11.45 | 11.54 | 11.45 | 11.51 | 155,228 | +0.04(+0.39%) |
Apr 25, 2016 | 11.51 | 11.51 | 11.41 | 11.46 | 200,037 | -0.02(-0.15%) |
Apr 22, 2016 | 11.41 | 11.50 | 11.39 | 11.48 | 232,528 | +0.04(+0.39%) |
Apr 21, 2016 | 11.50 | 11.54 | 11.41 | 11.44 | 278,824 | -0.07(-0.58%) |
Apr 20, 2016 | 11.54 | 11.55 | 11.46 | 11.50 | 225,075 | +0.00(+0.03%) |
Apr 19, 2016 | 11.46 | 11.52 | 11.43 | 11.50 | 212,364 | +0.05(+0.43%) |
Apr 18, 2016 | 11.36 | 11.46 | 11.36 | 11.45 | 279,602 | +0.05(+0.44%) |
Apr 15, 2016 | 11.40 | 11.42 | 11.34 | 11.40 | 135,567 | +0.02(+0.15%) |
Apr 14, 2016 | 11.32 | 11.40 | 11.31 | 11.38 | 162,297 | +0.06(+0.49%) |
Apr 13, 2016 | 11.35 | 11.37 | 11.29 | 11.33 | 164,348 | -0.02(-0.15%) |
Apr 12, 2016 | 11.29 | 11.40 | 11.26 | 11.35 | 330,308 | +0.09(+0.78%) |
Apr 11, 2016 | 11.09 | 11.30 | 11.07 | 11.26 | 260,212 | +0.22(+1.95%) |
Apr 08, 2016 | 11.04 | 11.08 | 11.03 | 11.04 | 275,318 | +0.03(+0.30%) |
Apr 07, 2016 | 11.08 | 11.08 | 11.00 | 11.01 | 263,772 | -0.04(-0.40%) |
Apr 06, 2016 | 11.16 | 11.16 | 11.05 | 11.05 | 280,044 | -0.07(-0.64%) |
Apr 05, 2016 | 11.16 | 11.20 | 11.10 | 11.12 | 209,021 | -0.08(-0.74%) |
Apr 04, 2016 | 11.25 | 11.26 | 11.16 | 11.21 | 142,636 | +0.02(+0.15%) |
Apr 01, 2016 | 11.17 | 11.32 | 11.17 | 11.19 | 152,511 | -0.04(-0.39%) |
Mar 31, 2016 | 11.20 | 11.24 | 11.18 | 11.24 | 171,337 | +0.04(+0.39%) |
Mar 30, 2016 | 11.19 | 11.21 | 11.12 | 11.19 | 153,071 | +0.02(+0.15%) |
Mar 29, 2016 | 11.12 | 11.18 | 11.09 | 11.17 | 150,273 | +0.06(+0.55%) |
Mar 28, 2016 | 11.13 | 11.15 | 11.08 | 11.11 | 132,243 | +0.02(+0.20%) |
Mar 24, 2016 | 11.11 | 11.09 | 11.09 | 11.09 | 155,949 | -0.05(-0.45%) |
Mar 23, 2016 | 11.15 | 11.16 | 11.12 | 11.14 | 82,736 | -0.02(-0.20%) |
Mar 22, 2016 | 11.11 | 11.16 | 11.10 | 11.16 | 105,687 | +0.02(+0.15%) |
Mar 21, 2016 | 11.11 | 11.15 | 11.08 | 11.15 | 172,779 | +0.05(+0.48%) |
Mar 18, 2016 | 11.15 | 11.18 | 11.04 | 11.09 | 158,779 | -0.04(-0.39%) |
Mar 17, 2016 | 11.08 | 11.18 | 11.08 | 11.14 | 180,262 | +0.05(+0.49%) |
Mar 16, 2016 | 11.02 | 11.15 | 10.99 | 11.08 | 149,741 | +0.05(+0.45%) |
Mar 15, 2016 | 10.97 | 11.07 | 10.97 | 11.03 | 152,304 | -0.01(-0.05%) |
Mar 14, 2016 | 11.00 | 11.07 | 10.97 | 11.04 | 93,971 | +0.04(+0.40%) |
Mar 11, 2016 | 11.05 | 11.07 | 11.00 | 11.00 | 149,884 | -0.05(-0.45%) |
Mar 10, 2016 | 11.04 | 11.05 | 10.99 | 11.04 | 172,842 | +0.05(+0.45%) |
Mar 09, 2016 | 10.90 | 11.01 | 10.86 | 11.00 | 174,820 | +0.08(+0.70%) |
Mar 08, 2016 | 10.88 | 10.93 | 10.84 | 10.92 | 92,195 | +0.04(+0.40%) |
Mar 07, 2016 | 10.98 | 10.99 | 10.83 | 10.87 | 248,631 | -0.13(-1.15%) |
Mar 04, 2016 | 10.99 | 11.02 | 10.90 | 11.00 | 188,657 | +0.02(+0.15%) |
Mar 03, 2016 | 10.95 | 10.98 | 10.86 | 10.98 | 190,506 | -0.01(-0.10%) |
Mar 02, 2016 | 10.87 | 11.01 | 10.87 | 11.00 | 260,041 | +0.12(+1.11%) |