Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.13 | 11.14 | 11.08 | 11.14 | 17,647 | +0.05(+0.45%) |
May 30, 2016 | 11.08 | 11.13 | 11.07 | 11.09 | 5,317 | -0.01(-0.09%) |
May 27, 2016 | 11.07 | 11.11 | 11.03 | 11.10 | 16,691 | +0.14(+1.28%) |
May 26, 2016 | 10.99 | 11.00 | 10.95 | 10.96 | 5,410 | -0.12(-1.08%) |
May 25, 2016 | 11.13 | 11.15 | 11.05 | 11.08 | 11,281 | +0.04(+0.36%) |
May 24, 2016 | 10.97 | 11.04 | 10.96 | 11.04 | 13,235 | +0.17(+1.56%) |
May 20, 2016 | 10.87 | 10.87 | 10.87 | 0 | +0.13(+1.21%) | |
May 19, 2016 | 10.77 | 10.77 | 10.68 | 10.74 | 7,055 | -0.03(-0.28%) |
May 18, 2016 | 10.65 | 10.80 | 10.65 | 10.77 | 20,278 | +0.24(+2.28%) |
May 17, 2016 | 10.57 | 10.59 | 10.50 | 10.53 | 58,519 | +0.00(+0.00%) |
May 16, 2016 | 10.55 | 10.58 | 10.53 | 10.53 | 6,370 | +0.04(+0.38%) |
May 13, 2016 | 10.56 | 10.56 | 10.46 | 10.49 | 6,924 | +0.00(+0.00%) |
May 12, 2016 | 10.46 | 10.49 | 10.41 | 10.49 | 12,400 | +0.02(+0.19%) |
May 11, 2016 | 10.53 | 10.60 | 10.47 | 10.47 | 11,994 | -0.06(-0.57%) |
May 10, 2016 | 10.58 | 10.58 | 10.53 | 10.53 | 3,337 | +0.10(+0.96%) |
May 09, 2016 | 10.41 | 10.46 | 10.38 | 10.43 | 28,629 | +0.02(+0.19%) |
May 06, 2016 | 10.43 | 10.45 | 10.39 | 10.41 | 7,277 | +0.02(+0.19%) |
May 05, 2016 | 10.48 | 10.48 | 10.39 | 10.39 | 9,550 | -0.09(-0.86%) |
May 04, 2016 | 10.41 | 10.48 | 10.39 | 10.48 | 3,392 | +0.06(+0.58%) |
May 03, 2016 | 10.32 | 10.44 | 10.31 | 10.42 | 10,573 | -0.09(-0.86%) |
May 02, 2016 | 10.41 | 10.54 | 10.40 | 10.51 | 21,794 | +0.05(+0.48%) |
Apr 29, 2016 | 10.48 | 10.48 | 10.42 | 10.46 | 9,219 | -0.02(-0.19%) |
Apr 28, 2016 | 10.57 | 10.57 | 10.47 | 10.48 | 13,658 | -0.16(-1.50%) |
Apr 27, 2016 | 10.58 | 10.65 | 10.54 | 10.64 | 16,059 | +0.06(+0.57%) |
Apr 26, 2016 | 10.50 | 10.58 | 10.50 | 10.58 | 13,667 | +0.03(+0.28%) |
Apr 25, 2016 | 10.58 | 10.58 | 10.44 | 10.55 | 17,900 | -0.03(-0.28%) |
Apr 22, 2016 | 10.59 | 10.62 | 10.56 | 10.58 | 17,185 | +0.04(+0.38%) |
Apr 21, 2016 | 10.54 | 10.55 | 10.52 | 10.54 | 13,660 | +0.00(+0.00%) |
Apr 20, 2016 | 10.43 | 10.54 | 10.42 | 10.54 | 21,335 | +0.19(+1.84%) |
Apr 19, 2016 | 10.34 | 10.38 | 10.34 | 10.35 | 14,789 | +0.03(+0.29%) |
Apr 18, 2016 | 10.27 | 10.37 | 10.27 | 10.32 | 22,905 | +0.03(+0.29%) |
Apr 15, 2016 | 10.36 | 10.36 | 10.27 | 10.29 | 77,017 | -0.03(-0.29%) |
Apr 14, 2016 | 10.31 | 10.38 | 10.27 | 10.32 | 16,497 | +0.04(+0.39%) |
Apr 13, 2016 | 10.23 | 10.28 | 10.23 | 10.28 | 5,016 | +0.25(+2.49%) |
Apr 12, 2016 | 9.960 | 10.06 | 9.960 | 10.03 | 17,927 | +0.07(+0.70%) |
Apr 11, 2016 | 9.990 | 9.990 | 9.920 | 9.960 | 3,317 | +0.13(+1.32%) |
Apr 08, 2016 | 9.840 | 9.920 | 9.830 | 9.830 | 9,711 | +0.01(+0.10%) |
Apr 07, 2016 | 9.940 | 9.940 | 9.790 | 9.820 | 7,427 | -0.18(-1.80%) |
Apr 06, 2016 | 9.990 | 10.09 | 9.960 | 10.00 | 12,676 | -0.01(-0.10%) |
Apr 05, 2016 | 10.11 | 10.11 | 10.01 | 10.01 | 29,834 | -0.07(-0.69%) |
Apr 04, 2016 | 10.21 | 10.21 | 10.07 | 10.08 | 16,818 | -0.09(-0.88%) |
Apr 01, 2016 | 10.01 | 10.17 | 10.01 | 10.17 | 18,177 | +0.10(+0.99%) |
Mar 31, 2016 | 10.10 | 10.13 | 10.05 | 10.07 | 10,270 | -0.06(-0.59%) |
Mar 30, 2016 | 10.09 | 10.20 | 10.09 | 10.13 | 22,147 | +0.09(+0.90%) |
Mar 29, 2016 | 10.17 | 10.17 | 9.990 | 10.04 | 17,168 | -0.16(-1.57%) |
Mar 28, 2016 | 10.01 | 10.20 | 10.01 | 10.20 | 4,279 | -0.04(-0.39%) |
Mar 24, 2016 | 10.24 | 10.24 | 10.24 | 0 | -0.16(-1.54%) | |
Mar 23, 2016 | 10.57 | 10.57 | 10.40 | 10.40 | 12,725 | -0.02(-0.19%) |
Mar 22, 2016 | 10.45 | 10.49 | 10.42 | 10.42 | 27,957 | -0.09(-0.86%) |
Mar 21, 2016 | 10.49 | 10.52 | 10.46 | 10.51 | 9,435 | +0.05(+0.48%) |
Mar 18, 2016 | 10.45 | 10.46 | 10.41 | 10.46 | 16,240 | +0.01(+0.10%) |
Mar 17, 2016 | 10.35 | 10.45 | 10.35 | 10.45 | 895 | +0.07(+0.67%) |
Mar 16, 2016 | 10.40 | 10.42 | 10.34 | 10.38 | 8,869 | +0.00(+0.00%) |
Mar 15, 2016 | 10.28 | 10.38 | 10.28 | 10.38 | 2,758 | -0.04(-0.38%) |
Mar 14, 2016 | 10.43 | 10.45 | 10.36 | 10.42 | 19,912 | +0.05(+0.48%) |
Mar 11, 2016 | 10.25 | 10.38 | 10.25 | 10.37 | 4,227 | +0.23(+2.27%) |
Mar 10, 2016 | 10.21 | 10.23 | 10.09 | 10.14 | 7,347 | -0.02(-0.20%) |
Mar 09, 2016 | 10.15 | 10.16 | 10.10 | 10.16 | 4,631 | +0.03(+0.30%) |
Mar 08, 2016 | 10.20 | 10.20 | 10.05 | 10.13 | 7,641 | -0.09(-0.88%) |
Mar 07, 2016 | 10.18 | 10.27 | 10.18 | 10.22 | 9,391 | +0.06(+0.59%) |
Mar 04, 2016 | 10.20 | 10.22 | 10.16 | 10.16 | 15,626 | -0.03(-0.29%) |
Mar 03, 2016 | 10.33 | 10.33 | 10.19 | 10.19 | 7,869 | +0.02(+0.20%) |
Mar 02, 2016 | 10.17 | 10.18 | 10.17 | 10.17 | 7,316 | +0.00(+0.00%) |