Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.64 | 11.65 | 11.53 | 11.54 | 47,623 | -0.10(-0.87%) |
May 27, 2016 | 11.39 | 11.64 | 11.64 | 11.64 | 51,310 | +0.28(+2.44%) |
May 26, 2016 | 11.44 | 11.47 | 11.31 | 11.36 | 54,024 | +0.00(+0.00%) |
May 25, 2016 | 11.29 | 11.40 | 11.24 | 11.36 | 32,616 | +0.13(+1.15%) |
May 24, 2016 | 11.24 | 11.34 | 11.22 | 11.23 | 73,675 | -0.10(-0.90%) |
May 23, 2016 | 11.21 | 11.41 | 11.17 | 11.34 | 28,154 | +0.06(+0.57%) |
May 20, 2016 | 11.31 | 11.38 | 11.23 | 11.27 | 55,185 | -0.19(-1.69%) |
May 19, 2016 | 11.09 | 11.58 | 11.07 | 11.46 | 75,488 | +0.30(+2.65%) |
May 18, 2016 | 11.20 | 11.28 | 11.12 | 11.17 | 34,344 | -0.06(-0.58%) |
May 17, 2016 | 11.33 | 11.34 | 11.21 | 11.23 | 53,323 | -0.13(-1.14%) |
May 16, 2016 | 11.31 | 11.37 | 11.31 | 11.36 | 88,656 | +0.11(+0.99%) |
May 13, 2016 | 11.27 | 11.30 | 11.15 | 11.25 | 42,386 | -0.02(-0.16%) |
May 12, 2016 | 11.25 | 11.31 | 11.18 | 11.27 | 105,816 | +0.09(+0.83%) |
May 11, 2016 | 11.14 | 11.25 | 11.01 | 11.18 | 56,967 | +0.00(+0.00%) |
May 10, 2016 | 10.88 | 11.27 | 10.88 | 11.18 | 71,221 | +0.31(+2.89%) |
May 09, 2016 | 10.91 | 10.97 | 10.85 | 10.86 | 34,086 | -0.12(-1.09%) |
May 06, 2016 | 10.80 | 11.03 | 10.80 | 10.98 | 40,360 | +0.30(+2.77%) |
May 05, 2016 | 10.73 | 10.73 | 10.61 | 10.69 | 20,959 | +0.01(+0.09%) |
May 04, 2016 | 10.55 | 10.68 | 10.52 | 10.68 | 62,457 | +0.05(+0.43%) |
May 03, 2016 | 10.74 | 10.79 | 10.61 | 10.63 | 69,707 | -0.20(-1.88%) |
May 02, 2016 | 10.96 | 10.96 | 10.76 | 10.84 | 22,481 | -0.09(-0.85%) |
Apr 29, 2016 | 11.05 | 11.07 | 10.88 | 10.93 | 27,938 | -0.11(-1.00%) |
Apr 28, 2016 | 10.95 | 11.09 | 10.95 | 11.04 | 31,642 | +0.09(+0.84%) |
Apr 27, 2016 | 10.91 | 11.00 | 10.88 | 10.95 | 26,959 | +0.08(+0.77%) |
Apr 26, 2016 | 10.84 | 10.91 | 10.84 | 10.86 | 30,780 | +0.07(+0.68%) |
Apr 25, 2016 | 10.79 | 10.81 | 10.70 | 10.79 | 36,953 | -0.04(-0.34%) |
Apr 22, 2016 | 10.86 | 10.92 | 10.81 | 10.83 | 24,627 | -0.03(-0.26%) |
Apr 21, 2016 | 10.85 | 10.92 | 10.81 | 10.85 | 51,898 | +0.01(+0.08%) |
Apr 20, 2016 | 10.78 | 10.92 | 10.72 | 10.85 | 25,879 | +0.10(+0.95%) |
Apr 19, 2016 | 10.73 | 10.81 | 10.71 | 10.74 | 24,660 | +0.11(+1.04%) |
Apr 18, 2016 | 10.57 | 10.74 | 10.57 | 10.63 | 35,319 | -0.03(-0.26%) |
Apr 15, 2016 | 10.49 | 10.83 | 10.47 | 10.66 | 54,500 | +0.18(+1.67%) |
Apr 14, 2016 | 10.49 | 10.51 | 10.45 | 10.49 | 26,925 | +0.01(+0.09%) |
Apr 13, 2016 | 10.53 | 10.61 | 10.47 | 10.48 | 39,943 | -0.06(-0.53%) |
Apr 12, 2016 | 10.54 | 10.61 | 10.49 | 10.53 | 21,379 | +0.05(+0.44%) |
Apr 11, 2016 | 10.48 | 10.52 | 10.47 | 10.49 | 17,949 | +0.06(+0.53%) |
Apr 08, 2016 | 10.35 | 10.49 | 10.30 | 10.43 | 42,580 | +0.18(+1.71%) |
Apr 07, 2016 | 10.29 | 10.30 | 10.24 | 10.25 | 16,684 | -0.10(-0.98%) |
Apr 06, 2016 | 10.27 | 10.37 | 10.24 | 10.36 | 36,412 | +0.09(+0.90%) |
Apr 05, 2016 | 10.31 | 10.32 | 10.22 | 10.26 | 92,208 | -0.16(-1.51%) |
Apr 04, 2016 | 10.61 | 10.61 | 10.42 | 10.42 | 29,542 | -0.18(-1.74%) |
Apr 01, 2016 | 10.61 | 10.61 | 10.50 | 10.61 | 31,766 | -0.09(-0.86%) |
Mar 31, 2016 | 10.73 | 10.82 | 10.68 | 10.70 | 66,587 | +0.01(+0.09%) |
Mar 30, 2016 | 10.69 | 10.77 | 10.62 | 10.69 | 38,872 | +0.06(+0.61%) |
Mar 29, 2016 | 10.54 | 10.63 | 10.49 | 10.62 | 134,254 | +0.05(+0.44%) |
Mar 28, 2016 | 10.48 | 10.60 | 10.48 | 10.58 | 140,805 | +0.12(+1.15%) |
Mar 24, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 58,238 | -0.12(-1.14%) |
Mar 23, 2016 | 10.65 | 10.66 | 10.55 | 10.58 | 26,109 | -0.12(-1.12%) |
Mar 22, 2016 | 10.67 | 10.76 | 10.65 | 10.70 | 132,725 | -0.03(-0.26%) |
Mar 21, 2016 | 10.63 | 10.78 | 10.63 | 10.73 | 199,985 | +0.02(+0.17%) |
Mar 18, 2016 | 10.74 | 10.75 | 10.66 | 10.71 | 115,313 | -0.03(-0.26%) |
Mar 17, 2016 | 10.67 | 10.77 | 10.62 | 10.73 | 38,123 | +0.16(+1.48%) |
Mar 16, 2016 | 10.38 | 10.61 | 10.37 | 10.58 | 66,904 | -0.09(-0.87%) |
Mar 15, 2016 | 10.37 | 10.67 | 10.32 | 10.67 | 28,118 | +0.22(+2.12%) |
Mar 14, 2016 | 10.38 | 10.51 | 10.38 | 10.45 | 30,449 | -0.02(-0.18%) |
Mar 11, 2016 | 10.46 | 10.53 | 10.39 | 10.47 | 52,758 | +0.13(+1.30%) |
Mar 10, 2016 | 10.39 | 10.41 | 10.18 | 10.33 | 58,745 | -0.09(-0.88%) |
Mar 09, 2016 | 10.31 | 10.45 | 10.30 | 10.42 | 29,072 | +0.15(+1.43%) |
Mar 08, 2016 | 10.36 | 10.36 | 10.23 | 10.28 | 55,502 | -0.13(-1.23%) |
Mar 07, 2016 | 10.30 | 10.48 | 10.30 | 10.41 | 62,269 | +0.07(+0.71%) |
Mar 04, 2016 | 10.27 | 10.35 | 10.27 | 10.33 | 35,395 | +0.02(+0.18%) |
Mar 03, 2016 | 10.22 | 10.42 | 10.20 | 10.31 | 82,937 | +0.08(+0.81%) |
Mar 02, 2016 | 10.20 | 10.24 | 10.08 | 10.23 | 78,715 | -0.04(-0.36%) |