Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.46 | 10.47 | 10.40 | 10.44 | 197,715 | -0.07(-0.64%) |
May 27, 2016 | 10.47 | 10.51 | 10.51 | 10.51 | 64,031 | +0.02(+0.19%) |
May 26, 2016 | 10.49 | 10.53 | 10.44 | 10.49 | 119,444 | +0.05(+0.51%) |
May 25, 2016 | 10.40 | 10.49 | 10.40 | 10.43 | 168,229 | +0.03(+0.26%) |
May 24, 2016 | 10.46 | 10.46 | 10.39 | 10.41 | 222,597 | +0.01(+0.06%) |
May 23, 2016 | 10.37 | 10.41 | 10.36 | 10.40 | 115,034 | +0.07(+0.71%) |
May 20, 2016 | 10.23 | 10.33 | 10.19 | 10.33 | 135,479 | +0.10(+0.98%) |
May 19, 2016 | 10.23 | 10.27 | 10.16 | 10.23 | 284,380 | -0.07(-0.71%) |
May 18, 2016 | 10.46 | 10.46 | 10.28 | 10.30 | 326,440 | -0.15(-1.41%) |
May 17, 2016 | 10.49 | 10.51 | 10.42 | 10.45 | 115,959 | -0.04(-0.38%) |
May 16, 2016 | 10.56 | 10.57 | 10.49 | 10.49 | 178,355 | -0.09(-0.82%) |
May 13, 2016 | 10.57 | 10.59 | 10.53 | 10.57 | 133,603 | +0.05(+0.44%) |
May 12, 2016 | 10.61 | 10.64 | 10.51 | 10.53 | 185,911 | -0.01(-0.09%) |
May 11, 2016 | 10.46 | 10.54 | 10.45 | 10.54 | 197,048 | +0.07(+0.70%) |
May 10, 2016 | 10.47 | 10.51 | 10.46 | 10.46 | 188,177 | +0.01(+0.13%) |
May 09, 2016 | 10.44 | 10.49 | 10.42 | 10.45 | 188,339 | +0.03(+0.26%) |
May 06, 2016 | 10.38 | 10.42 | 10.37 | 10.42 | 190,158 | +0.05(+0.45%) |
May 05, 2016 | 10.39 | 10.39 | 10.33 | 10.38 | 204,958 | +0.01(+0.06%) |
May 04, 2016 | 10.28 | 10.37 | 10.28 | 10.37 | 147,613 | +0.08(+0.78%) |
May 03, 2016 | 10.32 | 10.32 | 10.27 | 10.29 | 178,759 | +0.03(+0.32%) |
May 02, 2016 | 10.28 | 10.31 | 10.26 | 10.26 | 93,766 | -0.01(-0.13%) |
Apr 29, 2016 | 10.27 | 10.30 | 10.24 | 10.27 | 110,796 | +0.03(+0.26%) |
Apr 28, 2016 | 10.17 | 10.24 | 10.17 | 10.24 | 124,128 | +0.07(+0.72%) |
Apr 27, 2016 | 10.21 | 10.21 | 10.16 | 10.17 | 159,433 | +0.01(+0.07%) |
Apr 26, 2016 | 10.24 | 10.24 | 10.17 | 10.17 | 146,979 | -0.01(-0.07%) |
Apr 25, 2016 | 10.22 | 10.24 | 10.17 | 10.17 | 183,978 | -0.05(-0.46%) |
Apr 22, 2016 | 10.22 | 10.26 | 10.22 | 10.22 | 137,719 | -0.04(-0.39%) |
Apr 21, 2016 | 10.30 | 10.30 | 10.24 | 10.26 | 177,585 | +0.01(+0.07%) |
Apr 20, 2016 | 10.38 | 10.41 | 10.23 | 10.25 | 228,656 | -0.13(-1.22%) |
Apr 19, 2016 | 10.53 | 10.53 | 10.36 | 10.38 | 190,986 | -0.07(-0.70%) |
Apr 18, 2016 | 10.38 | 10.48 | 10.38 | 10.45 | 150,023 | +0.11(+1.03%) |
Apr 15, 2016 | 10.37 | 10.38 | 10.33 | 10.34 | 74,227 | +0.01(+0.06%) |
Apr 14, 2016 | 10.31 | 10.38 | 10.29 | 10.34 | 106,345 | +0.05(+0.45%) |
Apr 13, 2016 | 10.38 | 10.42 | 10.29 | 10.29 | 225,168 | -0.10(-0.93%) |
Apr 12, 2016 | 10.39 | 10.47 | 10.38 | 10.39 | 167,782 | +0.03(+0.32%) |
Apr 11, 2016 | 10.30 | 10.37 | 10.28 | 10.35 | 120,651 | +0.05(+0.51%) |
Apr 08, 2016 | 10.31 | 10.31 | 10.26 | 10.30 | 82,383 | +0.03(+0.32%) |
Apr 07, 2016 | 10.18 | 10.27 | 10.18 | 10.27 | 106,397 | +0.06(+0.58%) |
Apr 06, 2016 | 10.18 | 10.24 | 10.16 | 10.21 | 171,496 | +0.09(+0.85%) |
Apr 05, 2016 | 10.12 | 10.13 | 10.11 | 10.12 | 82,569 | +0.01(+0.13%) |
Apr 04, 2016 | 10.13 | 10.14 | 10.05 | 10.11 | 139,566 | -0.01(-0.07%) |
Apr 01, 2016 | 10.12 | 10.13 | 10.10 | 10.12 | 73,251 | +0.03(+0.26%) |
Mar 31, 2016 | 10.10 | 10.14 | 10.07 | 10.09 | 130,105 | +0.01(+0.13%) |
Mar 30, 2016 | 10.05 | 10.12 | 10.05 | 10.08 | 115,368 | -0.01(-0.13%) |
Mar 29, 2016 | 10.06 | 10.14 | 10.04 | 10.09 | 147,834 | +0.01(+0.13%) |
Mar 28, 2016 | 10.02 | 10.08 | 9.984 | 10.08 | 150,050 | +0.04(+0.40%) |
Mar 24, 2016 | 10.01 | 10.04 | 10.04 | 10.04 | 70,083 | +0.00(+0.00%) |
Mar 23, 2016 | 9.977 | 10.05 | 9.977 | 10.04 | 49,512 | +0.04(+0.40%) |
Mar 22, 2016 | 9.971 | 10.01 | 9.944 | 9.997 | 117,573 | +0.07(+0.67%) |
Mar 21, 2016 | 9.958 | 9.958 | 9.931 | 9.931 | 125,811 | -0.02(-0.20%) |
Mar 18, 2016 | 9.958 | 9.987 | 9.951 | 9.951 | 109,305 | +0.00(+0.00%) |
Mar 17, 2016 | 9.997 | 9.997 | 9.951 | 9.951 | 134,864 | -0.03(-0.33%) |
Mar 16, 2016 | 9.997 | 9.997 | 9.944 | 9.984 | 113,608 | +0.03(+0.27%) |
Mar 15, 2016 | 10.01 | 10.01 | 9.944 | 9.958 | 132,470 | +0.00(+0.00%) |
Mar 14, 2016 | 9.997 | 9.997 | 9.951 | 9.958 | 62,305 | -0.01(-0.13%) |
Mar 11, 2016 | 10.02 | 10.05 | 9.951 | 9.971 | 133,195 | -0.06(-0.56%) |
Mar 10, 2016 | 10.01 | 10.07 | 10.01 | 10.03 | 135,458 | +0.08(+0.79%) |
Mar 09, 2016 | 10.01 | 10.07 | 9.948 | 9.948 | 160,977 | -0.11(-1.11%) |
Mar 08, 2016 | 10.05 | 10.07 | 10.03 | 10.06 | 94,124 | +0.04(+0.40%) |
Mar 07, 2016 | 9.987 | 10.05 | 9.955 | 10.02 | 120,097 | +0.07(+0.66%) |
Mar 04, 2016 | 9.928 | 9.968 | 9.928 | 9.955 | 113,619 | +0.01(+0.07%) |
Mar 03, 2016 | 9.908 | 9.961 | 9.875 | 9.948 | 109,710 | +0.07(+0.73%) |
Mar 02, 2016 | 9.856 | 9.935 | 9.849 | 9.875 | 124,789 | -0.02(-0.20%) |