Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.35 | 10.37 | 10.26 | 10.26 | 3,784 | -0.08(-0.82%) |
May 27, 2016 | 10.40 | 10.35 | 10.35 | 10.35 | 3,556 | +0.08(+0.74%) |
May 26, 2016 | 10.35 | 10.35 | 10.27 | 10.27 | 642 | -0.13(-1.27%) |
May 25, 2016 | 10.33 | 10.46 | 10.33 | 10.40 | 5,262 | -0.11(-1.03%) |
May 24, 2016 | 10.51 | 10.51 | 10.51 | 10.51 | 2,077 | +0.02(+0.23%) |
May 23, 2016 | 10.46 | 10.50 | 10.46 | 10.49 | 8,127 | +0.00(+0.00%) |
May 20, 2016 | 10.40 | 10.54 | 10.40 | 10.49 | 3,468 | -0.08(-0.80%) |
May 19, 2016 | 10.49 | 10.57 | 10.44 | 10.57 | 1,040 | -0.09(-0.84%) |
May 18, 2016 | 10.37 | 10.66 | 10.37 | 10.66 | 1,616 | +0.01(+0.05%) |
May 17, 2016 | 11.09 | 11.09 | 10.41 | 10.66 | 27,582 | -0.58(-5.20%) |
May 16, 2016 | 11.24 | 11.39 | 11.04 | 11.24 | 88,904 | +0.93(+9.06%) |
May 13, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 270 | +0.18(+1.78%) |
May 12, 2016 | 10.39 | 10.39 | 10.13 | 10.13 | 3,083 | -0.22(-2.12%) |
May 11, 2016 | 10.38 | 10.53 | 10.35 | 10.35 | 1,995 | -0.04(-0.43%) |
May 10, 2016 | 10.12 | 10.39 | 10.12 | 10.39 | 1,220 | -0.15(-1.39%) |
May 09, 2016 | 10.18 | 10.54 | 9.935 | 10.54 | 649 | +0.03(+0.32%) |
May 06, 2016 | 9.858 | 10.50 | 9.858 | 10.50 | 997 | -0.12(-1.11%) |
May 05, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 359 | +0.01(+0.11%) |
May 04, 2016 | 10.57 | 10.61 | 10.46 | 10.61 | 1,207 | -0.01(-0.11%) |
May 03, 2016 | 10.62 | 10.62 | 10.52 | 10.62 | 2,029 | +0.16(+1.56%) |
May 02, 2016 | 10.52 | 10.52 | 10.46 | 10.46 | 3,279 | -0.01(-0.05%) |
Apr 29, 2016 | 10.52 | 10.52 | 10.46 | 10.46 | 780 | +0.01(+0.05%) |
Apr 28, 2016 | 10.57 | 10.57 | 10.46 | 10.46 | 2,447 | -0.12(-1.16%) |
Apr 27, 2016 | 10.61 | 10.61 | 10.46 | 10.58 | 5,908 | +0.11(+1.06%) |
Apr 26, 2016 | 10.54 | 10.60 | 10.47 | 10.47 | 2,240 | -0.13(-1.27%) |
Apr 25, 2016 | 10.62 | 10.62 | 10.54 | 10.60 | 4,014 | +0.20(+1.89%) |
Apr 22, 2016 | 10.60 | 10.61 | 10.41 | 10.41 | 4,126 | -0.11(-1.07%) |
Apr 21, 2016 | 10.57 | 10.60 | 10.52 | 10.52 | 1,885 | -0.08(-0.74%) |
Apr 20, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 442 | +0.04(+0.43%) |
Apr 19, 2016 | 10.40 | 10.55 | 10.40 | 10.55 | 4,046 | +0.12(+1.19%) |
Apr 18, 2016 | 10.46 | 10.62 | 10.41 | 10.43 | 3,126 | -0.14(-1.33%) |
Apr 15, 2016 | 10.66 | 10.66 | 10.40 | 10.57 | 4,083 | +0.14(+1.35%) |
Apr 14, 2016 | 10.43 | 10.43 | 10.43 | 10.43 | 556 | -0.01(-0.05%) |
Apr 12, 2016 | 10.60 | 10.44 | 10.44 | 10.44 | 462 | -0.03(-0.27%) |
Apr 11, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 305 | +0.01(+0.09%) |
Apr 08, 2016 | 10.68 | 10.68 | 10.40 | 10.46 | 2,596 | +0.05(+0.45%) |
Apr 07, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 183 | -0.00(-0.00%) |
Apr 06, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 917 | -0.27(-2.53%) |
Apr 05, 2016 | 10.69 | 10.69 | 10.68 | 10.68 | 958 | -0.16(-1.50%) |
Apr 04, 2016 | 10.60 | 10.84 | 10.60 | 10.84 | 1,517 | +0.26(+2.50%) |
Apr 01, 2016 | 10.54 | 10.80 | 10.35 | 10.58 | 14,674 | +0.42(+4.15%) |
Mar 31, 2016 | 10.12 | 10.18 | 10.12 | 10.15 | 1,134 | -0.01(-0.06%) |
Mar 30, 2016 | 10.46 | 10.64 | 10.13 | 10.16 | 7,311 | +0.26(+2.61%) |
Mar 29, 2016 | 9.862 | 10.47 | 9.862 | 9.902 | 30,405 | +0.15(+1.50%) |
Mar 28, 2016 | 9.969 | 9.969 | 9.755 | 9.755 | 2,573 | -0.37(-3.61%) |
Mar 24, 2016 | 10.18 | 10.12 | 10.12 | 10.12 | 3,023 | -0.16(-1.55%) |
Mar 23, 2016 | 10.34 | 10.44 | 10.18 | 10.28 | 2,760 | -0.01(-0.09%) |
Mar 21, 2016 | 10.14 | 10.29 | 10.29 | 10.29 | 186 | -0.04(-0.44%) |
Mar 18, 2016 | 9.699 | 10.68 | 9.699 | 10.33 | 33,775 | +1.06(+11.39%) |
Mar 17, 2016 | 9.278 | 9.727 | 9.278 | 9.278 | 1,936 | -0.10(-1.09%) |
Mar 16, 2016 | 9.490 | 9.490 | 9.379 | 9.379 | 4,255 | +0.03(+0.30%) |
Mar 15, 2016 | 9.352 | 9.352 | 9.352 | 9.352 | 369 | +0.03(+0.30%) |
Mar 14, 2016 | 9.324 | 9.324 | 9.324 | 9.324 | 1,547 | -0.11(-1.18%) |
Mar 11, 2016 | 9.585 | 9.601 | 9.185 | 9.435 | 5,754 | -0.29(-3.02%) |
Mar 10, 2016 | 9.701 | 9.735 | 9.701 | 9.729 | 1,181 | +0.09(+0.90%) |
Mar 09, 2016 | 9.574 | 9.642 | 9.574 | 9.642 | 630 | +0.06(+0.60%) |
Mar 08, 2016 | 9.585 | 9.585 | 9.585 | 9.585 | 273 | -0.26(-2.59%) |
Mar 07, 2016 | 9.574 | 9.840 | 9.574 | 9.840 | 2,711 | +0.02(+0.23%) |
Mar 04, 2016 | 9.712 | 9.818 | 9.574 | 9.818 | 5,477 | +0.16(+1.67%) |
Mar 03, 2016 | 9.712 | 9.712 | 9.429 | 9.657 | 6,212 | +0.07(+0.69%) |
Mar 02, 2016 | 9.091 | 9.590 | 9.091 | 9.590 | 3,154 | +0.54(+6.01%) |