Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.59 | 10.73 | 10.44 | 10.55 | 247,209 | +0.00(+0.04%) |
May 27, 2016 | 10.20 | 10.55 | 10.55 | 10.55 | 247,112 | +0.33(+3.19%) |
May 26, 2016 | 10.20 | 10.45 | 10.19 | 10.22 | 250,789 | +0.03(+0.31%) |
May 25, 2016 | 9.935 | 10.27 | 9.935 | 10.19 | 235,551 | +0.21(+2.13%) |
May 24, 2016 | 10.05 | 10.17 | 9.849 | 9.976 | 523,330 | -0.14(-1.39%) |
May 23, 2016 | 9.727 | 10.18 | 9.632 | 10.12 | 495,200 | +0.48(+5.03%) |
May 20, 2016 | 9.804 | 10.18 | 9.582 | 9.632 | 868,516 | -0.96(-9.06%) |
May 19, 2016 | 10.71 | 10.92 | 10.42 | 10.59 | 577,063 | -0.17(-1.60%) |
May 18, 2016 | 10.66 | 10.89 | 10.62 | 10.76 | 110,553 | +0.03(+0.30%) |
May 17, 2016 | 11.05 | 11.12 | 10.62 | 10.73 | 453,531 | -0.38(-3.46%) |
May 16, 2016 | 10.97 | 11.22 | 10.91 | 11.12 | 152,312 | +0.19(+1.74%) |
May 13, 2016 | 11.02 | 11.46 | 10.75 | 10.93 | 408,165 | -0.19(-1.67%) |
May 12, 2016 | 11.05 | 11.23 | 11.04 | 11.11 | 83,971 | +0.07(+0.62%) |
May 11, 2016 | 11.47 | 11.47 | 10.98 | 11.04 | 174,442 | -0.52(-4.50%) |
May 10, 2016 | 11.66 | 11.69 | 11.35 | 11.57 | 87,659 | -0.12(-1.05%) |
May 09, 2016 | 11.47 | 11.83 | 11.47 | 11.69 | 49,159 | +0.23(+2.02%) |
May 06, 2016 | 11.22 | 11.48 | 10.98 | 11.46 | 141,549 | +0.24(+2.10%) |
May 05, 2016 | 11.74 | 11.86 | 11.21 | 11.22 | 192,391 | -0.50(-4.25%) |
May 04, 2016 | 11.64 | 11.90 | 11.64 | 11.72 | 80,001 | +0.01(+0.08%) |
May 03, 2016 | 11.76 | 11.93 | 11.59 | 11.71 | 64,357 | -0.10(-0.81%) |
May 02, 2016 | 11.63 | 11.95 | 11.60 | 11.81 | 200,759 | +0.20(+1.72%) |
Apr 29, 2016 | 11.71 | 11.77 | 11.51 | 11.61 | 71,481 | -0.13(-1.08%) |
Apr 28, 2016 | 11.86 | 12.05 | 11.71 | 11.73 | 110,780 | -0.19(-1.60%) |
Apr 27, 2016 | 12.04 | 12.04 | 11.79 | 11.92 | 89,633 | -0.12(-1.02%) |
Apr 26, 2016 | 11.82 | 12.15 | 11.72 | 12.05 | 149,450 | +0.29(+2.43%) |
Apr 25, 2016 | 11.80 | 11.92 | 11.31 | 11.76 | 232,305 | +0.00(+0.04%) |
Apr 22, 2016 | 11.74 | 11.86 | 11.61 | 11.76 | 145,577 | +0.11(+0.93%) |
Apr 21, 2016 | 12.10 | 12.20 | 11.58 | 11.65 | 306,909 | -0.39(-3.27%) |
Apr 20, 2016 | 11.74 | 12.14 | 11.63 | 12.04 | 331,797 | +0.31(+2.63%) |
Apr 19, 2016 | 11.97 | 12.21 | 11.59 | 11.73 | 215,621 | -0.24(-2.00%) |
Apr 18, 2016 | 12.04 | 12.38 | 10.79 | 11.97 | 492,543 | -0.07(-0.60%) |
Apr 15, 2016 | 11.72 | 12.08 | 11.71 | 12.05 | 113,667 | +0.26(+2.23%) |
Apr 14, 2016 | 11.90 | 12.00 | 11.70 | 11.78 | 140,244 | -0.08(-0.69%) |
Apr 13, 2016 | 11.57 | 11.91 | 11.56 | 11.86 | 185,846 | +0.32(+2.75%) |
Apr 12, 2016 | 11.28 | 11.66 | 11.28 | 11.55 | 130,887 | +0.26(+2.29%) |
Apr 11, 2016 | 11.37 | 11.81 | 11.29 | 11.29 | 141,114 | -0.06(-0.56%) |
Apr 08, 2016 | 11.38 | 11.42 | 11.15 | 11.35 | 122,372 | +0.03(+0.24%) |
Apr 07, 2016 | 11.65 | 11.77 | 11.25 | 11.33 | 94,907 | -0.42(-3.58%) |
Apr 06, 2016 | 11.66 | 11.83 | 11.50 | 11.75 | 68,913 | +0.13(+1.09%) |
Apr 05, 2016 | 11.76 | 11.81 | 11.62 | 11.62 | 122,268 | -0.20(-1.72%) |
Apr 04, 2016 | 12.08 | 12.24 | 11.82 | 11.82 | 104,085 | -0.30(-2.50%) |
Apr 01, 2016 | 12.10 | 12.25 | 11.95 | 12.13 | 96,356 | -0.08(-0.67%) |
Mar 31, 2016 | 12.27 | 12.41 | 12.19 | 12.21 | 105,202 | -0.11(-0.86%) |
Mar 30, 2016 | 12.61 | 12.71 | 12.17 | 12.31 | 236,654 | -0.24(-1.91%) |
Mar 29, 2016 | 12.09 | 12.64 | 12.01 | 12.55 | 142,715 | +0.48(+3.97%) |
Mar 28, 2016 | 12.08 | 12.20 | 11.98 | 12.08 | 131,920 | +0.10(+0.87%) |
Mar 24, 2016 | 11.95 | 11.97 | 11.97 | 11.97 | 124,847 | -0.02(-0.19%) |
Mar 23, 2016 | 11.88 | 12.04 | 11.68 | 11.99 | 162,005 | +0.12(+0.99%) |
Mar 22, 2016 | 12.16 | 12.19 | 11.83 | 11.88 | 272,809 | -0.26(-2.16%) |
Mar 21, 2016 | 12.30 | 12.30 | 12.13 | 12.14 | 233,827 | -0.16(-1.29%) |
Mar 18, 2016 | 12.63 | 12.67 | 12.03 | 12.30 | 801,074 | +0.70(+6.04%) |
Mar 17, 2016 | 11.02 | 11.70 | 10.92 | 11.60 | 354,755 | +0.61(+5.55%) |
Mar 16, 2016 | 11.19 | 11.20 | 10.96 | 10.99 | 176,557 | -0.28(-2.49%) |
Mar 15, 2016 | 11.06 | 11.47 | 11.00 | 11.27 | 170,255 | +0.16(+1.42%) |
Mar 14, 2016 | 11.09 | 11.15 | 10.96 | 11.11 | 102,877 | -0.00(-0.04%) |
Mar 11, 2016 | 11.02 | 11.14 | 10.86 | 11.11 | 100,327 | +0.16(+1.49%) |
Mar 10, 2016 | 10.84 | 11.06 | 10.80 | 10.95 | 124,409 | +0.15(+1.42%) |
Mar 09, 2016 | 10.94 | 11.10 | 10.67 | 10.80 | 129,265 | -0.14(-1.28%) |
Mar 08, 2016 | 10.74 | 11.19 | 10.29 | 10.94 | 111,552 | +0.13(+1.17%) |
Mar 07, 2016 | 10.98 | 11.10 | 10.71 | 10.81 | 162,943 | -0.26(-2.33%) |
Mar 04, 2016 | 10.72 | 10.97 | 10.67 | 11.07 | 350,498 | +0.33(+3.03%) |
Mar 03, 2016 | 10.82 | 10.82 | 10.63 | 10.74 | 110,213 | -0.13(-1.20%) |
Mar 02, 2016 | 10.73 | 10.93 | 10.73 | 10.87 | 109,850 | +0.08(+0.75%) |