Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.92 | 11.95 | 11.77 | 11.81 | 9,868 | -0.05(-0.42%) |
May 27, 2016 | 11.75 | 11.86 | 11.86 | 11.86 | 27,600 | +0.03(+0.25%) |
May 26, 2016 | 11.80 | 11.98 | 11.80 | 11.83 | 29,215 | +0.00(+0.00%) |
May 25, 2016 | 11.73 | 11.96 | 11.64 | 11.83 | 33,619 | +0.07(+0.60%) |
May 24, 2016 | 11.20 | 11.85 | 11.20 | 11.76 | 66,220 | +0.58(+5.19%) |
May 23, 2016 | 11.08 | 11.57 | 11.08 | 11.18 | 19,354 | +0.02(+0.18%) |
May 20, 2016 | 11.30 | 11.37 | 11.11 | 11.16 | 19,037 | -0.01(-0.09%) |
May 19, 2016 | 11.32 | 11.44 | 11.11 | 11.17 | 31,160 | -0.13(-1.15%) |
May 18, 2016 | 11.46 | 11.51 | 11.10 | 11.30 | 40,379 | -0.12(-1.05%) |
May 17, 2016 | 11.78 | 11.93 | 11.35 | 11.42 | 46,845 | -0.42(-3.55%) |
May 16, 2016 | 11.75 | 11.99 | 11.57 | 11.84 | 35,011 | +0.08(+0.68%) |
May 13, 2016 | 11.83 | 11.93 | 11.61 | 11.76 | 30,904 | -0.06(-0.51%) |
May 12, 2016 | 11.95 | 11.96 | 11.79 | 11.82 | 37,956 | -0.12(-1.01%) |
May 11, 2016 | 12.02 | 12.03 | 11.77 | 11.94 | 58,005 | -0.05(-0.42%) |
May 10, 2016 | 12.02 | 12.02 | 11.86 | 11.99 | 69,237 | +0.05(+0.42%) |
May 09, 2016 | 11.56 | 12.08 | 11.56 | 11.94 | 100,697 | +0.00(+0.00%) |
May 06, 2016 | 11.71 | 12.01 | 11.63 | 11.94 | 86,080 | +0.20(+1.70%) |
May 05, 2016 | 11.86 | 11.89 | 11.74 | 11.74 | 43,753 | -0.04(-0.34%) |
May 04, 2016 | 11.71 | 11.83 | 11.63 | 11.78 | 52,074 | +0.08(+0.68%) |
May 03, 2016 | 11.45 | 11.99 | 11.20 | 11.70 | 142,660 | +0.09(+0.78%) |
May 02, 2016 | 11.13 | 11.95 | 10.76 | 11.61 | 143,134 | +0.40(+3.57%) |
Apr 29, 2016 | 11.00 | 11.40 | 10.69 | 11.21 | 173,597 | -0.22(-1.92%) |
Apr 28, 2016 | 11.50 | 11.66 | 11.34 | 11.43 | 218,345 | -0.10(-0.87%) |
Apr 27, 2016 | 11.00 | 11.65 | 10.98 | 11.53 | 320,199 | +0.52(+4.72%) |
Apr 26, 2016 | 10.94 | 11.08 | 10.94 | 11.01 | 162,436 | +0.04(+0.36%) |
Apr 25, 2016 | 11.06 | 11.44 | 10.83 | 10.97 | 36,111 | -0.16(-1.44%) |
Apr 22, 2016 | 11.01 | 11.32 | 10.97 | 11.13 | 260,894 | +0.14(+1.27%) |
Apr 21, 2016 | 10.95 | 11.19 | 10.83 | 10.99 | 195,038 | +0.15(+1.38%) |
Apr 20, 2016 | 10.62 | 10.96 | 10.48 | 10.84 | 152,021 | +0.21(+1.98%) |
Apr 19, 2016 | 11.00 | 11.19 | 10.50 | 10.63 | 192,962 | -0.18(-1.67%) |
Apr 18, 2016 | 11.15 | 11.20 | 10.80 | 10.81 | 130,533 | -0.38(-3.40%) |
Apr 15, 2016 | 11.15 | 11.85 | 11.09 | 11.19 | 279,262 | -0.06(-0.53%) |
Apr 14, 2016 | 11.23 | 11.38 | 11.05 | 11.25 | 51,737 | +0.09(+0.81%) |
Apr 13, 2016 | 12.00 | 12.01 | 10.65 | 11.16 | 162,215 | -0.69(-5.82%) |
Apr 12, 2016 | 11.98 | 11.99 | 11.80 | 11.85 | 38,227 | -0.07(-0.59%) |
Apr 11, 2016 | 12.07 | 12.07 | 11.90 | 11.92 | 15,598 | -0.14(-1.16%) |
Apr 08, 2016 | 12.00 | 12.10 | 11.95 | 12.06 | 51,508 | +0.12(+1.01%) |
Apr 07, 2016 | 11.95 | 12.03 | 11.83 | 11.94 | 20,449 | -0.07(-0.58%) |
Apr 06, 2016 | 12.00 | 12.03 | 11.89 | 12.01 | 15,153 | +0.09(+0.76%) |
Apr 05, 2016 | 11.75 | 12.02 | 11.75 | 11.92 | 17,813 | -0.08(-0.67%) |
Apr 04, 2016 | 11.78 | 12.06 | 11.60 | 12.00 | 31,939 | +0.16(+1.35%) |
Apr 01, 2016 | 12.00 | 12.04 | 11.72 | 11.84 | 27,736 | -0.27(-2.23%) |
Mar 31, 2016 | 11.97 | 12.11 | 11.94 | 12.11 | 34,065 | +0.12(+1.00%) |
Mar 30, 2016 | 11.89 | 12.03 | 11.86 | 11.99 | 36,771 | +0.00(+0.00%) |
Mar 29, 2016 | 11.22 | 12.08 | 11.22 | 11.99 | 37,736 | +0.71(+6.29%) |
Mar 28, 2016 | 11.58 | 11.74 | 11.10 | 11.28 | 25,296 | -0.24(-2.08%) |
Mar 24, 2016 | 11.50 | 11.52 | 11.52 | 11.52 | 13,100 | -0.07(-0.60%) |
Mar 23, 2016 | 11.65 | 11.96 | 11.49 | 11.59 | 35,809 | -0.12(-1.02%) |
Mar 22, 2016 | 11.79 | 11.79 | 11.52 | 11.71 | 37,399 | -0.17(-1.43%) |
Mar 21, 2016 | 11.94 | 12.00 | 11.71 | 11.88 | 26,810 | -0.07(-0.59%) |
Mar 18, 2016 | 12.00 | 12.03 | 11.91 | 11.95 | 39,697 | -0.06(-0.50%) |
Mar 17, 2016 | 12.13 | 12.15 | 11.94 | 12.01 | 34,463 | -0.17(-1.40%) |
Mar 16, 2016 | 11.73 | 12.27 | 11.65 | 12.18 | 55,369 | +0.40(+3.40%) |
Mar 15, 2016 | 11.77 | 11.88 | 11.56 | 11.78 | 28,068 | -0.02(-0.17%) |
Mar 14, 2016 | 11.61 | 11.90 | 11.41 | 11.80 | 47,681 | +0.33(+2.88%) |
Mar 11, 2016 | 11.34 | 11.60 | 11.15 | 11.47 | 34,152 | +0.14(+1.24%) |
Mar 10, 2016 | 11.31 | 11.36 | 10.70 | 11.33 | 32,696 | +0.01(+0.09%) |
Mar 09, 2016 | 11.30 | 11.47 | 11.01 | 11.32 | 57,481 | +0.08(+0.71%) |
Mar 08, 2016 | 11.23 | 11.30 | 11.12 | 11.24 | 86,757 | +0.06(+0.54%) |
Mar 07, 2016 | 11.20 | 11.28 | 11.07 | 11.18 | 76,755 | +0.05(+0.45%) |
Mar 04, 2016 | 11.16 | 11.30 | 10.98 | 11.13 | 116,562 | -0.01(-0.09%) |
Mar 03, 2016 | 11.16 | 11.30 | 10.88 | 11.14 | 209,051 | +0.03(+0.27%) |
Mar 02, 2016 | 10.95 | 11.17 | 10.87 | 11.11 | 131,493 | +0.23(+2.11%) |