Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.66 | 11.66 | 11.04 | 11.29 | 34,507 | -0.46(-3.95%) |
May 27, 2016 | 10.55 | 11.75 | 11.75 | 11.75 | 31,750 | +1.21(+11.45%) |
May 26, 2016 | 10.42 | 10.55 | 10.27 | 10.55 | 3,368 | +0.29(+2.81%) |
May 25, 2016 | 10.26 | 10.26 | 10.15 | 10.26 | 3,209 | +0.11(+1.10%) |
May 24, 2016 | 10.16 | 10.31 | 10.14 | 10.15 | 5,673 | +0.06(+0.55%) |
May 23, 2016 | 10.13 | 10.15 | 9.904 | 10.09 | 13,223 | +0.04(+0.37%) |
May 20, 2016 | 9.811 | 10.11 | 9.811 | 10.05 | 7,487 | +0.34(+3.54%) |
May 19, 2016 | 9.588 | 9.802 | 9.588 | 9.709 | 4,789 | +0.12(+1.26%) |
May 18, 2016 | 9.737 | 9.737 | 9.417 | 9.588 | 5,903 | -0.09(-0.96%) |
May 17, 2016 | 9.774 | 9.951 | 9.458 | 9.681 | 20,241 | +0.05(+0.48%) |
May 16, 2016 | 9.570 | 9.784 | 9.533 | 9.635 | 14,617 | +0.09(+0.97%) |
May 13, 2016 | 9.542 | 9.784 | 9.514 | 9.542 | 13,422 | -0.01(-0.10%) |
May 12, 2016 | 9.793 | 9.793 | 9.533 | 9.551 | 14,516 | -0.20(-2.10%) |
May 11, 2016 | 9.960 | 9.960 | 9.756 | 9.756 | 5,232 | -0.15(-1.49%) |
May 10, 2016 | 9.895 | 9.988 | 9.765 | 9.904 | 6,753 | -0.05(-0.47%) |
May 09, 2016 | 9.895 | 10.20 | 9.811 | 9.951 | 14,272 | -0.01(-0.12%) |
May 06, 2016 | 10.20 | 10.20 | 9.839 | 9.963 | 17,214 | -0.03(-0.25%) |
May 05, 2016 | 9.886 | 10.12 | 9.802 | 9.988 | 5,130 | +0.28(+2.87%) |
May 04, 2016 | 10.13 | 10.14 | 9.681 | 9.709 | 10,277 | -0.35(-3.51%) |
May 03, 2016 | 10.17 | 10.19 | 10.04 | 10.06 | 9,527 | -0.13(-1.28%) |
May 02, 2016 | 10.07 | 10.60 | 10.07 | 10.19 | 40,852 | +0.14(+1.39%) |
Apr 29, 2016 | 10.07 | 10.22 | 10.04 | 10.05 | 6,216 | -0.02(-0.18%) |
Apr 28, 2016 | 10.07 | 10.57 | 10.07 | 10.07 | 25,768 | -0.03(-0.28%) |
Apr 27, 2016 | 9.774 | 10.21 | 9.663 | 10.10 | 37,165 | +0.29(+2.94%) |
Apr 26, 2016 | 9.626 | 9.867 | 9.626 | 9.811 | 15,300 | +0.17(+1.73%) |
Apr 25, 2016 | 9.319 | 9.700 | 9.319 | 9.644 | 12,025 | +0.35(+3.80%) |
Apr 22, 2016 | 9.263 | 9.291 | 9.077 | 9.291 | 7,131 | +0.03(+0.30%) |
Apr 21, 2016 | 9.254 | 9.273 | 9.217 | 9.263 | 15,123 | +0.08(+0.91%) |
Apr 20, 2016 | 9.115 | 9.228 | 9.087 | 9.180 | 14,870 | -0.02(-0.20%) |
Apr 19, 2016 | 9.217 | 9.255 | 9.152 | 9.198 | 10,096 | +0.11(+1.23%) |
Apr 18, 2016 | 9.198 | 9.217 | 9.068 | 9.087 | 10,520 | -0.03(-0.31%) |
Apr 15, 2016 | 9.412 | 9.412 | 9.115 | 9.115 | 7,570 | -0.03(-0.37%) |
Apr 14, 2016 | 9.273 | 9.273 | 9.142 | 9.148 | 6,694 | -0.00(-0.04%) |
Apr 13, 2016 | 9.206 | 9.328 | 9.152 | 9.152 | 7,361 | -0.04(-0.41%) |
Apr 12, 2016 | 9.124 | 9.272 | 9.124 | 9.189 | 7,586 | -0.02(-0.20%) |
Apr 11, 2016 | 9.170 | 9.338 | 9.168 | 9.207 | 5,841 | +0.14(+1.54%) |
Apr 08, 2016 | 9.217 | 9.384 | 8.919 | 9.068 | 10,605 | -0.15(-1.61%) |
Apr 07, 2016 | 9.495 | 9.495 | 9.207 | 9.217 | 5,802 | -0.12(-1.29%) |
Apr 06, 2016 | 9.365 | 9.430 | 9.300 | 9.338 | 5,114 | -0.02(-0.20%) |
Apr 05, 2016 | 9.393 | 9.570 | 9.338 | 9.356 | 11,467 | -0.05(-0.49%) |
Apr 04, 2016 | 9.440 | 9.588 | 9.403 | 9.403 | 8,575 | -0.07(-0.78%) |
Apr 01, 2016 | 9.627 | 9.746 | 9.477 | 9.477 | 3,101 | -0.14(-1.45%) |
Mar 31, 2016 | 9.817 | 9.830 | 9.616 | 9.616 | 15,563 | -0.14(-1.43%) |
Mar 30, 2016 | 9.849 | 9.849 | 9.672 | 9.756 | 8,892 | +0.00(+0.00%) |
Mar 29, 2016 | 9.774 | 9.858 | 9.737 | 9.756 | 4,733 | -0.06(-0.57%) |
Mar 28, 2016 | 9.830 | 9.904 | 9.635 | 9.811 | 19,509 | -0.02(-0.19%) |
Mar 24, 2016 | 9.979 | 9.830 | 9.830 | 9.830 | 6,888 | -0.15(-1.49%) |
Mar 23, 2016 | 9.821 | 10.03 | 9.561 | 9.979 | 30,522 | +0.18(+1.80%) |
Mar 22, 2016 | 9.700 | 9.876 | 9.700 | 9.802 | 13,315 | -0.01(-0.09%) |
Mar 21, 2016 | 9.867 | 10.03 | 9.700 | 9.811 | 7,355 | -0.17(-1.68%) |
Mar 18, 2016 | 9.821 | 10.03 | 9.718 | 9.979 | 19,011 | +0.31(+3.17%) |
Mar 17, 2016 | 9.586 | 10.03 | 9.384 | 9.672 | 28,961 | +0.27(+2.87%) |
Mar 16, 2016 | 9.347 | 9.458 | 9.115 | 9.403 | 6,556 | +0.20(+2.22%) |
Mar 15, 2016 | 9.319 | 9.319 | 8.929 | 9.198 | 14,188 | -0.28(-2.94%) |
Mar 14, 2016 | 9.588 | 9.588 | 9.365 | 9.477 | 8,803 | -0.15(-1.54%) |
Mar 11, 2016 | 9.626 | 9.819 | 9.626 | 9.626 | 18,951 | +0.00(+0.00%) |
Mar 10, 2016 | 9.690 | 9.742 | 9.432 | 9.626 | 7,998 | +0.07(+0.77%) |
Mar 09, 2016 | 9.780 | 9.780 | 9.386 | 9.552 | 9,645 | -0.21(-2.17%) |
Mar 08, 2016 | 9.846 | 9.869 | 9.754 | 9.764 | 4,828 | -0.06(-0.56%) |
Mar 07, 2016 | 9.727 | 9.975 | 9.727 | 9.819 | 15,271 | +0.07(+0.76%) |
Mar 04, 2016 | 9.616 | 9.975 | 9.616 | 9.745 | 11,044 | +0.17(+1.73%) |
Mar 03, 2016 | 8.880 | 9.616 | 8.843 | 9.580 | 27,580 | +0.81(+9.23%) |
Mar 02, 2016 | 8.771 | 8.779 | 8.613 | 8.770 | 14,138 | +0.10(+1.17%) |