Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.02 | 10.37 | 10.02 | 10.37 | 12,034 | +0.47(+4.75%) |
May 27, 2016 | 10.02 | 9.900 | 9.900 | 9.900 | 700 | +0.10(+1.02%) |
May 26, 2016 | 10.000 | 10.25 | 9.800 | 9.800 | 2,663 | -0.18(-1.80%) |
May 25, 2016 | 9.546 | 9.980 | 9.377 | 9.980 | 16,343 | +0.28(+2.89%) |
May 24, 2016 | 9.700 | 9.700 | 9.700 | 9.700 | 100 | +0.02(+0.21%) |
May 23, 2016 | 9.500 | 9.700 | 9.480 | 9.680 | 7,703 | +0.19(+2.00%) |
May 20, 2016 | 9.750 | 9.750 | 9.490 | 9.490 | 27,240 | -0.35(-3.56%) |
May 19, 2016 | 9.860 | 9.880 | 9.840 | 9.840 | 1,161 | -0.02(-0.20%) |
May 18, 2016 | 10.07 | 10.12 | 9.850 | 9.860 | 12,792 | -0.42(-4.09%) |
May 17, 2016 | 10.59 | 10.76 | 10.28 | 10.28 | 32,215 | -0.31(-2.93%) |
May 16, 2016 | 10.50 | 10.59 | 10.50 | 10.59 | 4,302 | +0.09(+0.86%) |
May 13, 2016 | 10.26 | 10.50 | 10.26 | 10.50 | 4,114 | +0.15(+1.45%) |
May 12, 2016 | 10.50 | 10.62 | 10.35 | 10.35 | 2,992 | -0.29(-2.73%) |
May 11, 2016 | 10.51 | 10.64 | 10.51 | 10.64 | 869 | +0.10(+0.95%) |
May 10, 2016 | 10.68 | 10.68 | 10.50 | 10.54 | 430 | -0.13(-1.22%) |
May 06, 2016 | 10.60 | 10.67 | 10.67 | 10.67 | 134 | +0.07(+0.66%) |
May 05, 2016 | 10.71 | 10.71 | 10.50 | 10.60 | 5,877 | -0.04(-0.38%) |
May 04, 2016 | 10.53 | 10.64 | 10.53 | 10.64 | 502 | +0.11(+1.04%) |
May 03, 2016 | 10.50 | 10.53 | 10.50 | 10.53 | 489 | -0.09(-0.85%) |
May 02, 2016 | 10.96 | 10.96 | 10.62 | 10.62 | 412 | +0.02(+0.19%) |
Apr 29, 2016 | 10.82 | 10.82 | 10.50 | 10.60 | 1,607 | -0.09(-0.84%) |
Apr 28, 2016 | 10.96 | 10.96 | 10.67 | 10.69 | 1,826 | +0.01(+0.09%) |
Apr 26, 2016 | 10.49 | 10.68 | 10.68 | 10.68 | 91 | +0.05(+0.47%) |
Apr 25, 2016 | 10.28 | 10.63 | 10.27 | 10.63 | 6,396 | +0.43(+4.22%) |
Apr 22, 2016 | 10.22 | 10.39 | 9.910 | 10.20 | 30,025 | -0.02(-0.20%) |
Apr 21, 2016 | 10.25 | 10.65 | 10.20 | 10.22 | 29,580 | -0.31(-2.94%) |
Apr 20, 2016 | 11.52 | 11.57 | 10.40 | 10.53 | 15,067 | -0.33(-3.04%) |
Apr 19, 2016 | 11.75 | 11.75 | 10.60 | 10.86 | 30,060 | -0.91(-7.73%) |
Apr 18, 2016 | 11.57 | 11.85 | 11.57 | 11.77 | 406 | +0.65(+5.85%) |
Apr 15, 2016 | 11.20 | 11.53 | 11.12 | 11.12 | 3,589 | -0.36(-3.14%) |
Apr 14, 2016 | 11.23 | 11.48 | 11.23 | 11.48 | 3,048 | +0.43(+3.93%) |
Apr 13, 2016 | 11.00 | 11.05 | 10.97 | 11.05 | 1,969 | +0.34(+3.19%) |
Apr 12, 2016 | 10.61 | 11.02 | 10.61 | 10.70 | 2,101 | +0.17(+1.65%) |
Apr 11, 2016 | 10.70 | 10.70 | 10.34 | 10.53 | 5,775 | +0.05(+0.48%) |
Apr 08, 2016 | 10.47 | 10.78 | 10.47 | 10.48 | 13,403 | +0.07(+0.67%) |
Apr 07, 2016 | 10.39 | 10.41 | 10.39 | 10.41 | 2,474 | +0.01(+0.10%) |
Apr 06, 2016 | 10.25 | 10.40 | 10.17 | 10.40 | 3,641 | +0.34(+3.34%) |
Apr 05, 2016 | 10.06 | 10.06 | 10.06 | 10.06 | 209 | -0.32(-3.05%) |
Apr 04, 2016 | 10.30 | 10.38 | 10.30 | 10.38 | 2,451 | +0.28(+2.77%) |
Apr 01, 2016 | 10.14 | 10.38 | 10.10 | 10.10 | 5,993 | -0.04(-0.39%) |
Mar 31, 2016 | 10.31 | 10.31 | 10.14 | 10.14 | 1,806 | -0.04(-0.39%) |
Mar 30, 2016 | 10.40 | 10.40 | 10.18 | 10.18 | 488 | +0.05(+0.49%) |
Mar 29, 2016 | 10.13 | 10.40 | 10.00 | 10.13 | 23,842 | -0.01(-0.10%) |
Mar 28, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 506 | +0.00(+0.03%) |
Mar 24, 2016 | 10.18 | 10.14 | 10.14 | 10.14 | 1,200 | +0.05(+0.47%) |
Mar 23, 2016 | 10.16 | 10.16 | 10.09 | 10.09 | 1,365 | +0.00(+0.00%) |
Mar 22, 2016 | 10.08 | 10.10 | 10.08 | 10.09 | 1,504 | +0.03(+0.30%) |
Mar 21, 2016 | 10.06 | 10.06 | 10.06 | 10.06 | 520 | -0.11(-1.08%) |
Mar 18, 2016 | 10.01 | 10.34 | 10.01 | 10.17 | 1,233 | -0.24(-2.31%) |
Mar 17, 2016 | 10.09 | 10.39 | 10.03 | 10.41 | 10,075 | +0.36(+3.58%) |
Mar 16, 2016 | 10.02 | 10.05 | 10.02 | 10.05 | 312 | +0.09(+0.90%) |
Mar 15, 2016 | 9.900 | 10.01 | 9.900 | 9.960 | 13,303 | -0.04(-0.40%) |
Mar 14, 2016 | 9.950 | 10.00 | 9.780 | 10.00 | 6,729 | +0.05(+0.50%) |
Mar 11, 2016 | 9.700 | 9.950 | 9.700 | 9.950 | 2,133 | +0.27(+2.83%) |
Mar 10, 2016 | 9.600 | 9.680 | 9.600 | 9.676 | 765 | -0.07(-0.76%) |
Mar 09, 2016 | 9.620 | 9.750 | 9.620 | 9.750 | 606 | +0.12(+1.25%) |
Mar 08, 2016 | 9.590 | 9.810 | 9.590 | 9.630 | 11,654 | -0.07(-0.72%) |
Mar 07, 2016 | 9.260 | 9.748 | 9.260 | 9.700 | 8,690 | +0.28(+2.97%) |
Mar 04, 2016 | 9.340 | 9.550 | 9.340 | 9.420 | 8,454 | +0.09(+0.96%) |
Mar 03, 2016 | 8.970 | 9.550 | 8.970 | 9.330 | 14,514 | -0.14(-1.48%) |
Mar 02, 2016 | 9.450 | 9.470 | 9.270 | 9.470 | 6,602 | -0.02(-0.21%) |