Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.77 | 11.85 | 11.66 | 11.79 | 155,191 | +0.02(+0.16%) |
May 27, 2016 | 11.75 | 11.77 | 11.77 | 11.77 | 35,567 | -0.02(-0.21%) |
May 26, 2016 | 11.85 | 11.85 | 11.75 | 11.80 | 211,149 | -0.01(-0.05%) |
May 25, 2016 | 11.68 | 11.81 | 11.68 | 11.80 | 75,908 | +0.18(+1.58%) |
May 24, 2016 | 11.57 | 11.68 | 11.52 | 11.62 | 93,681 | +0.11(+0.96%) |
May 23, 2016 | 11.47 | 11.53 | 11.43 | 11.51 | 56,271 | -0.01(-0.11%) |
May 20, 2016 | 11.43 | 11.54 | 11.42 | 11.52 | 73,901 | +0.13(+1.13%) |
May 19, 2016 | 11.36 | 11.46 | 11.24 | 11.39 | 69,037 | -0.02(-0.21%) |
May 18, 2016 | 11.55 | 11.58 | 11.36 | 11.42 | 100,028 | -0.15(-1.27%) |
May 17, 2016 | 11.52 | 11.68 | 11.46 | 11.57 | 73,511 | +0.02(+0.16%) |
May 16, 2016 | 11.48 | 11.57 | 11.46 | 11.55 | 85,132 | +0.17(+1.51%) |
May 13, 2016 | 11.41 | 11.49 | 11.32 | 11.38 | 122,155 | -0.06(-0.54%) |
May 12, 2016 | 11.55 | 11.60 | 11.41 | 11.44 | 109,646 | -0.01(-0.05%) |
May 11, 2016 | 11.41 | 11.52 | 11.32 | 11.44 | 121,933 | +0.07(+0.65%) |
May 10, 2016 | 11.28 | 11.40 | 11.28 | 11.37 | 90,942 | +0.16(+1.47%) |
May 09, 2016 | 11.35 | 11.36 | 11.12 | 11.21 | 109,399 | -0.19(-1.66%) |
May 06, 2016 | 11.33 | 11.47 | 11.33 | 11.39 | 63,304 | -0.04(-0.32%) |
May 05, 2016 | 11.53 | 11.60 | 11.37 | 11.43 | 79,755 | +0.05(+0.48%) |
May 04, 2016 | 11.50 | 11.56 | 11.33 | 11.38 | 142,274 | -0.15(-1.32%) |
May 03, 2016 | 11.63 | 11.65 | 11.47 | 11.53 | 107,822 | -0.26(-2.22%) |
May 02, 2016 | 11.78 | 11.80 | 11.63 | 11.79 | 193,716 | +0.02(+0.21%) |
Apr 29, 2016 | 11.85 | 11.94 | 11.69 | 11.77 | 126,405 | -0.07(-0.57%) |
Apr 28, 2016 | 11.93 | 12.03 | 11.79 | 11.83 | 111,036 | -0.18(-1.47%) |
Apr 27, 2016 | 11.85 | 12.03 | 11.85 | 12.01 | 141,030 | +0.19(+1.60%) |
Apr 26, 2016 | 11.67 | 11.83 | 11.67 | 11.82 | 101,870 | +0.23(+2.00%) |
Apr 25, 2016 | 11.67 | 11.74 | 11.54 | 11.59 | 87,774 | -0.15(-1.25%) |
Apr 22, 2016 | 11.63 | 11.76 | 11.63 | 11.74 | 84,089 | +0.14(+1.21%) |
Apr 21, 2016 | 11.67 | 11.71 | 11.60 | 11.60 | 87,758 | -0.03(-0.26%) |
Apr 20, 2016 | 11.52 | 11.73 | 11.51 | 11.63 | 156,136 | +0.05(+0.47%) |
Apr 19, 2016 | 11.45 | 11.63 | 11.44 | 11.57 | 168,384 | +0.22(+1.93%) |
Apr 18, 2016 | 11.08 | 11.41 | 11.06 | 11.35 | 172,998 | +0.09(+0.76%) |
Apr 15, 2016 | 11.36 | 11.37 | 11.22 | 11.27 | 105,616 | -0.15(-1.34%) |
Apr 14, 2016 | 11.49 | 11.49 | 11.30 | 11.42 | 141,480 | +0.03(+0.27%) |
Apr 13, 2016 | 11.30 | 11.42 | 11.24 | 11.39 | 166,126 | +0.05(+0.43%) |
Apr 12, 2016 | 11.06 | 11.34 | 11.04 | 11.34 | 183,882 | +0.28(+2.54%) |
Apr 11, 2016 | 11.09 | 11.11 | 10.97 | 11.06 | 133,703 | +0.03(+0.28%) |
Apr 08, 2016 | 10.96 | 11.08 | 10.96 | 11.03 | 98,425 | +0.21(+1.92%) |
Apr 07, 2016 | 10.78 | 10.84 | 10.68 | 10.82 | 88,550 | -0.07(-0.62%) |
Apr 06, 2016 | 10.74 | 10.89 | 10.66 | 10.89 | 134,415 | +0.25(+2.35%) |
Apr 05, 2016 | 10.64 | 10.69 | 10.60 | 10.64 | 250,546 | -0.12(-1.13%) |
Apr 04, 2016 | 10.83 | 10.93 | 10.69 | 10.76 | 110,922 | -0.13(-1.23%) |
Apr 01, 2016 | 10.77 | 10.90 | 10.70 | 10.89 | 141,650 | -0.07(-0.67%) |
Mar 31, 2016 | 10.93 | 11.05 | 10.93 | 10.97 | 190,771 | +0.00(+0.00%) |
Mar 30, 2016 | 10.96 | 11.06 | 10.92 | 10.97 | 97,359 | +0.07(+0.67%) |
Mar 29, 2016 | 10.76 | 10.92 | 10.63 | 10.89 | 138,007 | +0.04(+0.34%) |
Mar 28, 2016 | 10.82 | 10.89 | 10.78 | 10.86 | 63,583 | -0.02(-0.22%) |
Mar 24, 2016 | 10.77 | 10.88 | 10.88 | 10.88 | 185,847 | +0.06(+0.56%) |
Mar 23, 2016 | 11.08 | 11.08 | 10.82 | 10.82 | 165,451 | -0.31(-2.79%) |
Mar 22, 2016 | 11.03 | 11.19 | 11.03 | 11.13 | 59,502 | +0.02(+0.16%) |
Mar 21, 2016 | 11.17 | 11.21 | 11.10 | 11.11 | 134,714 | -0.04(-0.38%) |
Mar 18, 2016 | 11.22 | 11.25 | 11.09 | 11.16 | 175,551 | +0.00(+0.00%) |
Mar 17, 2016 | 11.08 | 11.24 | 11.07 | 11.16 | 165,455 | +0.12(+1.10%) |
Mar 16, 2016 | 10.87 | 11.06 | 10.87 | 11.03 | 51,728 | +0.19(+1.74%) |
Mar 15, 2016 | 10.85 | 10.88 | 10.73 | 10.85 | 76,625 | -0.11(-1.00%) |
Mar 14, 2016 | 10.90 | 11.16 | 10.81 | 10.96 | 129,965 | +0.01(+0.06%) |
Mar 11, 2016 | 10.94 | 11.10 | 10.94 | 10.95 | 93,533 | +0.15(+1.35%) |
Mar 10, 2016 | 10.68 | 10.80 | 10.62 | 10.80 | 133,949 | +0.05(+0.51%) |
Mar 09, 2016 | 10.65 | 10.87 | 10.62 | 10.75 | 119,012 | +0.16(+1.56%) |
Mar 08, 2016 | 10.93 | 10.93 | 10.57 | 10.58 | 51,582 | -0.42(-3.82%) |
Mar 07, 2016 | 10.66 | 11.02 | 10.66 | 11.00 | 145,659 | +0.27(+2.56%) |
Mar 04, 2016 | 10.76 | 10.76 | 10.61 | 10.73 | 124,563 | +0.06(+0.57%) |
Mar 03, 2016 | 10.53 | 10.71 | 10.47 | 10.67 | 111,833 | +0.13(+1.28%) |
Mar 02, 2016 | 10.30 | 10.55 | 10.23 | 10.53 | 142,269 | +0.17(+1.65%) |