Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.44 | 10.61 | 10.44 | 10.57 | 81,941 | +0.06(+0.57%) |
May 27, 2016 | 10.47 | 10.51 | 10.51 | 10.51 | 73,162 | +0.00(+0.00%) |
May 26, 2016 | 10.50 | 10.65 | 10.49 | 10.51 | 86,565 | -0.07(-0.71%) |
May 25, 2016 | 10.52 | 10.60 | 10.50 | 10.59 | 80,027 | +0.02(+0.21%) |
May 24, 2016 | 10.50 | 10.65 | 10.50 | 10.56 | 75,154 | +0.07(+0.64%) |
May 23, 2016 | 10.60 | 10.60 | 10.48 | 10.50 | 53,110 | -0.09(-0.85%) |
May 20, 2016 | 10.33 | 10.62 | 10.27 | 10.59 | 92,990 | +0.32(+3.13%) |
May 19, 2016 | 10.38 | 10.41 | 10.27 | 10.27 | 103,796 | -0.12(-1.15%) |
May 18, 2016 | 10.39 | 10.59 | 10.27 | 10.38 | 102,465 | -0.07(-0.64%) |
May 17, 2016 | 10.78 | 10.83 | 10.41 | 10.45 | 117,052 | -0.31(-2.85%) |
May 16, 2016 | 10.69 | 10.79 | 10.65 | 10.76 | 111,847 | +0.07(+0.70%) |
May 13, 2016 | 10.68 | 10.86 | 10.55 | 10.68 | 163,785 | +0.01(+0.14%) |
May 12, 2016 | 10.73 | 10.73 | 10.60 | 10.67 | 163,537 | -0.04(-0.35%) |
May 11, 2016 | 10.77 | 10.86 | 10.43 | 10.71 | 163,674 | -0.04(-0.42%) |
May 10, 2016 | 10.70 | 10.84 | 10.65 | 10.75 | 202,757 | +0.19(+1.77%) |
May 09, 2016 | 10.58 | 10.59 | 10.33 | 10.56 | 94,678 | -0.01(-0.14%) |
May 06, 2016 | 10.28 | 10.60 | 10.21 | 10.58 | 147,193 | +0.25(+2.46%) |
May 05, 2016 | 10.43 | 10.50 | 10.30 | 10.33 | 258,712 | -0.14(-1.36%) |
May 04, 2016 | 10.30 | 10.55 | 10.30 | 10.47 | 109,133 | +0.08(+0.79%) |
May 03, 2016 | 10.39 | 10.49 | 10.30 | 10.38 | 114,744 | -0.07(-0.64%) |
May 02, 2016 | 10.51 | 10.71 | 10.43 | 10.45 | 104,572 | -0.06(-0.57%) |
Apr 29, 2016 | 10.36 | 10.58 | 10.32 | 10.51 | 212,902 | +0.08(+0.79%) |
Apr 28, 2016 | 10.50 | 10.51 | 10.38 | 10.43 | 69,588 | -0.07(-0.64%) |
Apr 27, 2016 | 10.58 | 10.59 | 10.36 | 10.50 | 62,970 | -0.11(-1.06%) |
Apr 26, 2016 | 10.47 | 10.65 | 10.46 | 10.61 | 85,580 | +0.17(+1.65%) |
Apr 25, 2016 | 10.41 | 10.47 | 10.36 | 10.44 | 62,148 | -0.02(-0.21%) |
Apr 22, 2016 | 10.44 | 10.55 | 10.41 | 10.46 | 114,504 | -0.01(-0.07%) |
Apr 21, 2016 | 10.39 | 10.53 | 10.27 | 10.47 | 97,784 | +0.10(+1.01%) |
Apr 20, 2016 | 10.68 | 10.71 | 10.33 | 10.36 | 85,839 | -0.34(-3.14%) |
Apr 19, 2016 | 10.83 | 10.83 | 10.68 | 10.70 | 90,588 | -0.10(-0.97%) |
Apr 18, 2016 | 10.71 | 10.84 | 10.67 | 10.80 | 90,893 | +0.10(+0.98%) |
Apr 15, 2016 | 10.42 | 10.76 | 10.29 | 10.70 | 147,963 | +0.21(+2.00%) |
Apr 14, 2016 | 10.58 | 10.58 | 10.34 | 10.49 | 163,521 | -0.15(-1.41%) |
Apr 13, 2016 | 10.61 | 10.72 | 10.58 | 10.64 | 93,132 | +0.04(+0.42%) |
Apr 12, 2016 | 10.48 | 10.60 | 10.47 | 10.59 | 75,050 | +0.09(+0.85%) |
Apr 11, 2016 | 10.56 | 10.65 | 10.50 | 10.50 | 83,981 | +0.01(+0.07%) |
Apr 08, 2016 | 10.54 | 10.58 | 10.33 | 10.50 | 84,320 | -0.02(-0.21%) |
Apr 07, 2016 | 10.37 | 10.58 | 10.37 | 10.52 | 131,239 | +0.10(+0.93%) |
Apr 06, 2016 | 10.12 | 10.47 | 9.944 | 10.42 | 327,382 | +0.34(+3.34%) |
Apr 05, 2016 | 9.959 | 10.11 | 9.817 | 10.09 | 142,255 | +0.08(+0.82%) |
Apr 04, 2016 | 10.01 | 10.06 | 9.809 | 10.00 | 250,626 | +0.04(+0.45%) |
Apr 01, 2016 | 9.697 | 9.989 | 9.630 | 9.959 | 192,543 | +0.17(+1.76%) |
Mar 31, 2016 | 9.749 | 9.832 | 9.615 | 9.787 | 111,838 | +0.07(+0.69%) |
Mar 30, 2016 | 9.764 | 9.847 | 9.615 | 9.720 | 111,226 | +0.00(+0.00%) |
Mar 29, 2016 | 9.473 | 9.757 | 9.458 | 9.720 | 75,677 | +0.20(+2.12%) |
Mar 28, 2016 | 9.301 | 9.596 | 9.301 | 9.518 | 84,521 | +0.25(+2.74%) |
Mar 24, 2016 | 9.256 | 9.263 | 9.263 | 9.263 | 52,698 | +0.05(+0.57%) |
Mar 23, 2016 | 9.420 | 9.667 | 9.159 | 9.211 | 75,660 | -0.25(-2.61%) |
Mar 22, 2016 | 9.615 | 9.757 | 9.398 | 9.458 | 88,344 | -0.22(-2.32%) |
Mar 21, 2016 | 9.622 | 9.830 | 9.607 | 9.682 | 146,341 | +0.14(+1.49%) |
Mar 18, 2016 | 9.966 | 9.996 | 9.510 | 9.540 | 731,137 | -0.37(-3.70%) |
Mar 17, 2016 | 9.720 | 10.00 | 9.720 | 9.906 | 101,392 | +0.23(+2.40%) |
Mar 16, 2016 | 9.473 | 9.734 | 9.462 | 9.675 | 93,826 | +0.10(+1.06%) |
Mar 15, 2016 | 9.360 | 9.595 | 9.330 | 9.573 | 99,288 | +0.10(+1.09%) |
Mar 14, 2016 | 9.441 | 9.595 | 9.396 | 9.470 | 79,162 | -0.05(-0.54%) |
Mar 11, 2016 | 9.345 | 9.767 | 9.264 | 9.521 | 118,938 | +0.28(+3.03%) |
Mar 10, 2016 | 9.028 | 9.293 | 8.889 | 9.242 | 154,394 | +0.22(+2.45%) |
Mar 09, 2016 | 9.036 | 9.112 | 8.962 | 9.021 | 77,365 | +0.06(+0.66%) |
Mar 08, 2016 | 9.051 | 9.087 | 8.903 | 8.962 | 102,173 | -0.16(-1.77%) |
Mar 07, 2016 | 9.021 | 9.271 | 9.021 | 9.124 | 86,450 | +0.09(+0.98%) |
Mar 04, 2016 | 9.220 | 9.271 | 9.014 | 9.036 | 75,029 | -0.24(-2.54%) |
Mar 03, 2016 | 8.992 | 9.293 | 8.940 | 9.271 | 155,568 | +0.29(+3.19%) |
Mar 02, 2016 | 8.896 | 8.999 | 8.867 | 8.984 | 54,392 | +0.07(+0.83%) |