Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.50 | 10.58 | 10.36 | 10.42 | 24,521 | -0.07(-0.64%) |
May 27, 2016 | 10.52 | 10.48 | 10.48 | 10.48 | 22,314 | -0.05(-0.46%) |
May 26, 2016 | 10.55 | 10.55 | 10.39 | 10.53 | 9,921 | -0.02(-0.18%) |
May 25, 2016 | 10.52 | 10.57 | 10.34 | 10.55 | 15,077 | +0.08(+0.73%) |
May 24, 2016 | 10.44 | 10.59 | 10.40 | 10.47 | 24,615 | +0.01(+0.09%) |
May 23, 2016 | 10.59 | 10.65 | 10.41 | 10.46 | 26,974 | -0.04(-0.37%) |
May 20, 2016 | 10.47 | 10.50 | 10.36 | 10.50 | 16,479 | +0.12(+1.20%) |
May 19, 2016 | 10.50 | 10.57 | 10.36 | 10.38 | 24,743 | -0.12(-1.10%) |
May 18, 2016 | 10.57 | 10.64 | 10.47 | 10.49 | 19,447 | -0.08(-0.73%) |
May 17, 2016 | 10.54 | 10.63 | 10.46 | 10.57 | 53,923 | +0.07(+0.64%) |
May 16, 2016 | 10.32 | 10.54 | 10.31 | 10.50 | 18,367 | +0.12(+1.20%) |
May 13, 2016 | 10.36 | 10.42 | 10.27 | 10.38 | 22,983 | +0.03(+0.28%) |
May 12, 2016 | 10.48 | 10.65 | 10.29 | 10.35 | 27,530 | -0.10(-0.92%) |
May 11, 2016 | 10.31 | 10.61 | 10.11 | 10.44 | 115,309 | +0.71(+7.29%) |
May 10, 2016 | 9.811 | 9.926 | 9.657 | 9.734 | 47,667 | -0.07(-0.68%) |
May 09, 2016 | 9.849 | 9.926 | 9.753 | 9.801 | 16,337 | +0.02(+0.20%) |
May 06, 2016 | 9.820 | 9.888 | 9.672 | 9.782 | 16,333 | -0.08(-0.78%) |
May 05, 2016 | 9.840 | 9.964 | 9.763 | 9.859 | 12,109 | +0.08(+0.78%) |
May 04, 2016 | 9.677 | 9.864 | 9.677 | 9.782 | 16,873 | +0.11(+1.09%) |
May 03, 2016 | 9.705 | 9.830 | 9.583 | 9.677 | 18,408 | -0.12(-1.27%) |
May 02, 2016 | 9.897 | 9.897 | 9.696 | 9.801 | 13,841 | -0.03(-0.29%) |
Apr 29, 2016 | 9.849 | 9.936 | 9.820 | 9.830 | 29,171 | -0.10(-0.97%) |
Apr 28, 2016 | 9.820 | 9.974 | 9.720 | 9.926 | 54,559 | +0.10(+0.98%) |
Apr 27, 2016 | 9.773 | 9.964 | 9.773 | 9.830 | 31,912 | -0.01(-0.10%) |
Apr 26, 2016 | 9.820 | 9.916 | 9.745 | 9.840 | 20,323 | +0.01(+0.10%) |
Apr 25, 2016 | 9.897 | 9.939 | 9.677 | 9.830 | 32,447 | +0.06(+0.59%) |
Apr 22, 2016 | 9.801 | 9.983 | 9.773 | 9.773 | 30,947 | +0.04(+0.39%) |
Apr 21, 2016 | 9.983 | 9.983 | 9.629 | 9.734 | 19,378 | -0.16(-1.65%) |
Apr 20, 2016 | 9.820 | 10.11 | 9.820 | 9.897 | 94,380 | +0.08(+0.78%) |
Apr 19, 2016 | 9.830 | 9.830 | 9.734 | 9.820 | 16,208 | +0.01(+0.10%) |
Apr 18, 2016 | 9.609 | 9.840 | 9.600 | 9.811 | 62,949 | +0.19(+1.99%) |
Apr 15, 2016 | 9.475 | 9.725 | 9.360 | 9.619 | 36,386 | +0.14(+1.52%) |
Apr 14, 2016 | 9.590 | 9.590 | 9.274 | 9.475 | 54,721 | -0.12(-1.20%) |
Apr 13, 2016 | 9.149 | 9.705 | 9.092 | 9.590 | 87,906 | +0.51(+5.60%) |
Apr 12, 2016 | 8.871 | 9.217 | 8.871 | 9.082 | 66,493 | +0.22(+2.49%) |
Apr 11, 2016 | 8.583 | 9.005 | 8.564 | 8.861 | 72,341 | +0.39(+4.64%) |
Apr 08, 2016 | 8.545 | 8.564 | 8.468 | 8.468 | 7,999 | -0.04(-0.45%) |
Apr 07, 2016 | 8.459 | 8.583 | 8.459 | 8.507 | 18,399 | -0.01(-0.11%) |
Apr 06, 2016 | 8.459 | 8.718 | 8.439 | 8.516 | 15,837 | +0.02(+0.23%) |
Apr 05, 2016 | 8.641 | 8.679 | 8.411 | 8.497 | 15,451 | -0.20(-2.32%) |
Apr 04, 2016 | 8.564 | 8.785 | 8.507 | 8.698 | 32,910 | +0.04(+0.44%) |
Apr 01, 2016 | 8.555 | 9.080 | 8.516 | 8.660 | 17,725 | +0.16(+1.92%) |
Mar 31, 2016 | 8.953 | 9.091 | 8.497 | 8.497 | 22,923 | -0.32(-3.59%) |
Mar 30, 2016 | 8.957 | 9.053 | 8.698 | 8.813 | 16,815 | -0.01(-0.11%) |
Mar 29, 2016 | 8.401 | 9.024 | 8.401 | 8.823 | 25,719 | +0.47(+5.63%) |
Mar 28, 2016 | 8.353 | 8.545 | 8.152 | 8.353 | 25,455 | +0.04(+0.46%) |
Mar 24, 2016 | 8.478 | 8.315 | 8.315 | 8.315 | 54,951 | -0.21(-2.47%) |
Mar 23, 2016 | 8.842 | 8.842 | 8.497 | 8.526 | 34,170 | -0.29(-3.26%) |
Mar 22, 2016 | 8.861 | 9.034 | 8.756 | 8.813 | 12,739 | -0.09(-0.97%) |
Mar 21, 2016 | 8.612 | 8.938 | 8.612 | 8.900 | 18,944 | +0.22(+2.54%) |
Mar 18, 2016 | 8.823 | 8.938 | 8.161 | 8.679 | 62,994 | -0.19(-2.16%) |
Mar 17, 2016 | 8.900 | 9.053 | 8.804 | 8.871 | 21,735 | -0.03(-0.32%) |
Mar 16, 2016 | 8.938 | 8.944 | 8.752 | 8.900 | 9,165 | -0.11(-1.17%) |
Mar 15, 2016 | 8.689 | 9.020 | 8.689 | 9.005 | 31,503 | +0.18(+2.07%) |
Mar 14, 2016 | 8.996 | 9.082 | 8.660 | 8.823 | 8,480 | -0.21(-2.34%) |
Mar 11, 2016 | 8.900 | 9.072 | 8.698 | 9.034 | 21,275 | +0.20(+2.28%) |
Mar 10, 2016 | 8.737 | 8.929 | 8.737 | 8.833 | 18,840 | +0.18(+2.11%) |
Mar 09, 2016 | 8.698 | 8.852 | 8.631 | 8.650 | 5,841 | -0.13(-1.53%) |
Mar 08, 2016 | 8.871 | 8.900 | 8.777 | 8.785 | 15,336 | -0.12(-1.40%) |
Mar 07, 2016 | 8.670 | 9.065 | 8.670 | 8.909 | 19,355 | +0.21(+2.42%) |
Mar 04, 2016 | 8.603 | 8.795 | 8.603 | 8.699 | 51,968 | +0.03(+0.33%) |
Mar 03, 2016 | 8.565 | 8.725 | 8.565 | 8.670 | 15,420 | +0.09(+1.00%) |
Mar 02, 2016 | 8.393 | 8.594 | 8.384 | 8.584 | 20,559 | +0.20(+2.39%) |