Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.21 | 10.29 | 10.09 | 10.11 | 133,668 | -0.17(-1.65%) |
May 27, 2016 | 10.30 | 10.28 | 10.28 | 10.28 | 95,577 | +0.01(+0.13%) |
May 26, 2016 | 10.35 | 10.47 | 10.18 | 10.27 | 164,642 | -0.03(-0.30%) |
May 25, 2016 | 10.32 | 10.47 | 10.24 | 10.30 | 184,068 | -0.05(-0.48%) |
May 24, 2016 | 10.07 | 10.54 | 10.07 | 10.35 | 100,535 | +0.30(+3.01%) |
May 23, 2016 | 9.888 | 10.09 | 9.832 | 10.05 | 236,351 | +0.14(+1.37%) |
May 20, 2016 | 9.838 | 10.15 | 9.650 | 9.913 | 174,984 | +0.15(+1.53%) |
May 19, 2016 | 9.718 | 9.926 | 9.580 | 9.764 | 147,003 | -0.00(-0.04%) |
May 18, 2016 | 9.899 | 10.01 | 9.627 | 9.767 | 104,351 | -0.12(-1.24%) |
May 17, 2016 | 10.10 | 10.11 | 9.817 | 9.890 | 128,491 | -0.12(-1.17%) |
May 16, 2016 | 9.731 | 10.20 | 9.539 | 10.01 | 174,838 | +0.23(+2.39%) |
May 13, 2016 | 10.08 | 10.09 | 9.725 | 9.773 | 158,258 | -0.30(-3.02%) |
May 12, 2016 | 10.34 | 10.34 | 10.06 | 10.08 | 89,238 | -0.29(-2.83%) |
May 11, 2016 | 10.72 | 10.73 | 10.35 | 10.37 | 109,232 | -0.29(-2.77%) |
May 10, 2016 | 10.68 | 10.80 | 10.64 | 10.67 | 73,357 | -0.03(-0.29%) |
May 09, 2016 | 11.04 | 11.23 | 10.66 | 10.70 | 71,400 | -0.34(-3.11%) |
May 06, 2016 | 10.72 | 11.13 | 10.65 | 11.04 | 72,710 | +0.28(+2.64%) |
May 05, 2016 | 11.30 | 11.30 | 10.59 | 10.76 | 149,378 | -0.59(-5.18%) |
May 04, 2016 | 11.34 | 11.49 | 11.19 | 11.34 | 93,232 | -0.03(-0.27%) |
May 03, 2016 | 11.47 | 11.57 | 11.30 | 11.37 | 76,605 | -0.14(-1.18%) |
May 02, 2016 | 11.40 | 11.59 | 11.39 | 11.51 | 108,058 | +0.11(+0.96%) |
Apr 29, 2016 | 11.32 | 11.46 | 11.13 | 11.40 | 73,838 | +0.05(+0.47%) |
Apr 28, 2016 | 11.54 | 11.54 | 11.31 | 11.35 | 101,851 | -0.20(-1.76%) |
Apr 27, 2016 | 11.48 | 11.68 | 11.31 | 11.55 | 84,947 | +0.03(+0.28%) |
Apr 26, 2016 | 11.54 | 11.66 | 11.45 | 11.52 | 163,943 | +0.05(+0.45%) |
Apr 25, 2016 | 11.45 | 11.55 | 11.32 | 11.47 | 81,679 | +0.03(+0.25%) |
Apr 22, 2016 | 11.63 | 11.65 | 11.42 | 11.44 | 60,954 | -0.24(-2.07%) |
Apr 21, 2016 | 11.41 | 11.74 | 11.40 | 11.68 | 203,039 | +0.28(+2.49%) |
Apr 20, 2016 | 11.30 | 11.43 | 11.19 | 11.40 | 300,803 | +0.12(+1.09%) |
Apr 19, 2016 | 11.36 | 11.39 | 11.10 | 11.27 | 118,306 | -0.04(-0.34%) |
Apr 18, 2016 | 11.19 | 11.43 | 11.19 | 11.31 | 189,758 | +0.09(+0.77%) |
Apr 15, 2016 | 11.10 | 11.23 | 11.00 | 11.23 | 82,175 | +0.13(+1.19%) |
Apr 14, 2016 | 11.21 | 11.21 | 11.04 | 11.09 | 119,898 | -0.12(-1.11%) |
Apr 13, 2016 | 11.31 | 11.40 | 11.17 | 11.22 | 123,589 | -0.07(-0.59%) |
Apr 12, 2016 | 11.04 | 11.35 | 11.04 | 11.28 | 103,892 | +0.21(+1.89%) |
Apr 11, 2016 | 11.09 | 11.22 | 11.03 | 11.08 | 130,553 | -0.02(-0.14%) |
Apr 08, 2016 | 11.14 | 11.19 | 11.02 | 11.09 | 74,981 | -0.02(-0.14%) |
Apr 07, 2016 | 11.19 | 11.25 | 11.04 | 11.11 | 178,174 | -0.11(-1.01%) |
Apr 06, 2016 | 11.10 | 11.23 | 10.92 | 11.22 | 99,752 | +0.13(+1.17%) |
Apr 05, 2016 | 10.98 | 11.10 | 10.91 | 11.09 | 119,360 | +0.04(+0.33%) |
Apr 04, 2016 | 11.04 | 11.11 | 10.99 | 11.05 | 147,337 | +0.03(+0.26%) |
Apr 01, 2016 | 10.93 | 11.11 | 10.92 | 11.02 | 150,239 | +0.03(+0.24%) |
Mar 31, 2016 | 11.02 | 11.07 | 10.96 | 11.00 | 180,252 | -0.03(-0.28%) |
Mar 30, 2016 | 10.82 | 11.16 | 10.73 | 11.03 | 160,059 | +0.21(+1.95%) |
Mar 29, 2016 | 10.86 | 10.86 | 10.73 | 10.82 | 194,785 | -0.01(-0.12%) |
Mar 28, 2016 | 10.77 | 10.90 | 10.75 | 10.83 | 138,968 | +0.08(+0.71%) |
Mar 24, 2016 | 10.70 | 10.75 | 10.75 | 10.75 | 116,416 | +0.07(+0.68%) |
Mar 23, 2016 | 10.78 | 10.84 | 10.64 | 10.68 | 116,525 | -0.08(-0.71%) |
Mar 22, 2016 | 10.44 | 10.80 | 10.27 | 10.76 | 166,224 | +0.23(+2.20%) |
Mar 21, 2016 | 10.83 | 10.83 | 10.47 | 10.53 | 112,187 | -0.25(-2.29%) |
Mar 18, 2016 | 10.31 | 10.86 | 10.31 | 10.77 | 444,929 | +0.52(+5.12%) |
Mar 17, 2016 | 10.50 | 10.52 | 10.20 | 10.25 | 190,682 | -0.23(-2.19%) |
Mar 16, 2016 | 10.28 | 10.50 | 9.980 | 10.48 | 172,750 | +0.17(+1.64%) |
Mar 15, 2016 | 10.00 | 10.44 | 10.00 | 10.31 | 149,900 | +0.27(+2.69%) |
Mar 14, 2016 | 10.05 | 10.12 | 9.863 | 10.04 | 118,321 | -0.01(-0.13%) |
Mar 11, 2016 | 9.691 | 10.08 | 9.503 | 10.05 | 101,209 | +0.40(+4.11%) |
Mar 10, 2016 | 9.195 | 9.658 | 9.078 | 9.656 | 117,136 | +0.48(+5.24%) |
Mar 09, 2016 | 9.355 | 9.355 | 9.055 | 9.175 | 109,285 | +0.00(+0.04%) |
Mar 08, 2016 | 9.120 | 9.246 | 9.118 | 9.172 | 113,472 | -0.02(-0.25%) |
Mar 07, 2016 | 9.210 | 9.245 | 9.135 | 9.195 | 118,624 | -0.05(-0.52%) |
Mar 04, 2016 | 9.327 | 9.327 | 9.241 | 9.242 | 92,840 | -0.10(-1.05%) |
Mar 03, 2016 | 9.867 | 9.867 | 8.905 | 9.340 | 317,753 | -0.56(-5.61%) |
Mar 02, 2016 | 9.673 | 9.961 | 9.584 | 9.896 | 90,950 | +0.11(+1.18%) |