Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.07 | 11.08 | 11.01 | 11.08 | 121,177 | -0.09(-0.84%) |
May 27, 2016 | 11.20 | 11.17 | 11.17 | 11.17 | 62,482 | -0.01(-0.12%) |
May 26, 2016 | 11.12 | 11.19 | 11.12 | 11.19 | 108,569 | +0.07(+0.60%) |
May 25, 2016 | 11.13 | 11.16 | 11.08 | 11.12 | 17,095 | -0.03(-0.24%) |
May 24, 2016 | 11.19 | 11.19 | 11.04 | 11.15 | 77,368 | +0.01(+0.06%) |
May 23, 2016 | 11.06 | 11.19 | 11.06 | 11.14 | 209,053 | +0.14(+1.28%) |
May 20, 2016 | 10.91 | 11.06 | 10.88 | 11.00 | 53,237 | +0.05(+0.49%) |
May 19, 2016 | 11.06 | 11.14 | 10.87 | 10.94 | 260,122 | -0.17(-1.57%) |
May 18, 2016 | 11.26 | 11.33 | 11.10 | 11.12 | 65,970 | -0.13(-1.19%) |
May 17, 2016 | 11.37 | 11.38 | 11.25 | 11.25 | 104,112 | -0.12(-1.06%) |
May 16, 2016 | 11.43 | 11.44 | 11.37 | 11.37 | 48,829 | -0.04(-0.35%) |
May 13, 2016 | 11.50 | 11.50 | 11.41 | 11.41 | 32,850 | -0.07(-0.64%) |
May 12, 2016 | 11.51 | 11.55 | 11.49 | 11.49 | 56,103 | -0.03(-0.23%) |
May 11, 2016 | 11.50 | 11.59 | 11.49 | 11.51 | 62,081 | -0.02(-0.18%) |
May 10, 2016 | 11.57 | 11.58 | 11.48 | 11.53 | 105,154 | -0.04(-0.36%) |
May 09, 2016 | 11.48 | 11.62 | 11.46 | 11.58 | 49,067 | +0.10(+0.87%) |
May 06, 2016 | 11.36 | 11.48 | 11.36 | 11.48 | 130,398 | +0.13(+1.12%) |
May 05, 2016 | 11.32 | 11.36 | 11.31 | 11.35 | 26,818 | +0.03(+0.30%) |
May 04, 2016 | 11.28 | 11.32 | 11.24 | 11.32 | 87,368 | +0.04(+0.35%) |
May 03, 2016 | 11.28 | 11.33 | 11.24 | 11.28 | 28,452 | +0.03(+0.24%) |
May 02, 2016 | 11.33 | 11.34 | 11.18 | 11.25 | 65,652 | -0.05(-0.47%) |
Apr 29, 2016 | 11.34 | 11.35 | 11.28 | 11.30 | 39,361 | -0.01(-0.12%) |
Apr 28, 2016 | 11.32 | 11.35 | 11.27 | 11.32 | 85,295 | +0.01(+0.06%) |
Apr 27, 2016 | 11.23 | 11.31 | 11.23 | 11.31 | 51,353 | +0.10(+0.89%) |
Apr 26, 2016 | 11.18 | 11.22 | 11.17 | 11.21 | 20,571 | +0.04(+0.36%) |
Apr 25, 2016 | 11.15 | 11.21 | 11.10 | 11.17 | 66,380 | +0.02(+0.18%) |
Apr 22, 2016 | 11.15 | 11.16 | 11.12 | 11.15 | 17,901 | +0.01(+0.06%) |
Apr 21, 2016 | 11.16 | 11.17 | 11.10 | 11.14 | 75,250 | -0.01(-0.12%) |
Apr 20, 2016 | 11.11 | 11.17 | 11.11 | 11.16 | 23,364 | +0.04(+0.36%) |
Apr 19, 2016 | 11.21 | 11.21 | 11.04 | 11.12 | 77,437 | -0.15(-1.30%) |
Apr 18, 2016 | 11.24 | 11.27 | 11.22 | 11.26 | 67,473 | +0.05(+0.42%) |
Apr 15, 2016 | 11.22 | 11.22 | 11.17 | 11.22 | 76,855 | +0.00(+0.00%) |
Apr 14, 2016 | 11.16 | 11.22 | 11.12 | 11.22 | 53,101 | +0.01(+0.06%) |
Apr 13, 2016 | 11.12 | 11.21 | 11.12 | 11.21 | 44,807 | +0.12(+1.08%) |
Apr 12, 2016 | 11.14 | 11.20 | 11.06 | 11.09 | 43,973 | -0.02(-0.18%) |
Apr 11, 2016 | 11.07 | 11.18 | 11.05 | 11.11 | 33,715 | +0.06(+0.57%) |
Apr 08, 2016 | 11.12 | 11.12 | 11.02 | 11.05 | 72,208 | -0.02(-0.15%) |
Apr 07, 2016 | 11.03 | 11.10 | 11.03 | 11.06 | 50,642 | +0.02(+0.16%) |
Apr 06, 2016 | 11.07 | 11.10 | 11.04 | 11.04 | 77,986 | +0.01(+0.06%) |
Apr 05, 2016 | 11.02 | 11.09 | 10.99 | 11.04 | 148,093 | +0.04(+0.36%) |
Apr 04, 2016 | 11.00 | 11.02 | 10.96 | 11.00 | 65,997 | +0.03(+0.30%) |
Apr 01, 2016 | 10.95 | 10.98 | 10.91 | 10.96 | 80,008 | +0.01(+0.12%) |
Mar 31, 2016 | 10.89 | 10.95 | 10.89 | 10.95 | 29,293 | +0.06(+0.55%) |
Mar 30, 2016 | 10.84 | 10.92 | 10.80 | 10.89 | 76,045 | +0.06(+0.55%) |
Mar 29, 2016 | 10.77 | 10.83 | 10.77 | 10.83 | 42,464 | +0.07(+0.62%) |
Mar 28, 2016 | 10.65 | 10.78 | 10.65 | 10.77 | 98,193 | +0.11(+1.06%) |
Mar 24, 2016 | 10.63 | 10.65 | 10.65 | 10.65 | 43,039 | +0.03(+0.25%) |
Mar 23, 2016 | 10.53 | 10.63 | 10.53 | 10.63 | 18,083 | +0.07(+0.63%) |
Mar 22, 2016 | 10.51 | 10.56 | 10.51 | 10.56 | 68,410 | +0.03(+0.32%) |
Mar 21, 2016 | 10.54 | 10.59 | 10.53 | 10.53 | 86,314 | -0.03(-0.25%) |
Mar 18, 2016 | 10.61 | 10.61 | 10.54 | 10.55 | 66,480 | -0.04(-0.38%) |
Mar 17, 2016 | 10.61 | 10.61 | 10.52 | 10.59 | 58,599 | +0.00(+0.00%) |
Mar 16, 2016 | 10.57 | 10.59 | 10.55 | 10.59 | 78,806 | +0.04(+0.38%) |
Mar 15, 2016 | 10.60 | 10.60 | 10.55 | 10.55 | 78,869 | -0.03(-0.25%) |
Mar 14, 2016 | 10.61 | 10.62 | 10.54 | 10.58 | 100,956 | +0.01(+0.13%) |
Mar 11, 2016 | 10.71 | 10.72 | 10.57 | 10.57 | 77,253 | -0.10(-0.93%) |
Mar 10, 2016 | 10.65 | 10.67 | 10.62 | 10.67 | 33,606 | +0.01(+0.12%) |
Mar 09, 2016 | 10.70 | 10.70 | 10.65 | 10.65 | 103,132 | -0.03(-0.27%) |
Mar 08, 2016 | 10.62 | 10.68 | 10.61 | 10.68 | 144,293 | +0.03(+0.31%) |
Mar 07, 2016 | 10.69 | 10.69 | 10.61 | 10.65 | 178,734 | +0.01(+0.13%) |
Mar 04, 2016 | 10.77 | 10.77 | 10.62 | 10.63 | 154,055 | -0.12(-1.11%) |
Mar 03, 2016 | 10.71 | 10.76 | 10.68 | 10.75 | 87,128 | +0.08(+0.74%) |
Mar 02, 2016 | 10.75 | 10.75 | 10.66 | 10.67 | 104,458 | -0.01(-0.12%) |