Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.21 | 10.29 | 9.980 | 10.16 | 54,694 | -0.06(-0.59%) |
May 27, 2016 | 10.01 | 10.22 | 10.22 | 10.22 | 22,600 | +0.16(+1.59%) |
May 26, 2016 | 10.07 | 10.07 | 9.420 | 10.06 | 64,678 | -0.03(-0.30%) |
May 25, 2016 | 10.04 | 10.24 | 9.930 | 10.09 | 10,173 | +0.00(+0.00%) |
May 24, 2016 | 9.750 | 10.12 | 9.680 | 10.09 | 26,956 | +0.52(+5.43%) |
May 23, 2016 | 9.790 | 10.09 | 9.540 | 9.570 | 27,390 | -0.17(-1.75%) |
May 20, 2016 | 9.050 | 9.800 | 9.050 | 9.740 | 39,946 | +0.76(+8.46%) |
May 19, 2016 | 9.210 | 9.210 | 8.950 | 8.980 | 11,664 | -0.20(-2.18%) |
May 18, 2016 | 8.890 | 9.340 | 8.890 | 9.180 | 13,686 | +0.24(+2.68%) |
May 17, 2016 | 9.290 | 9.290 | 8.810 | 8.940 | 53,350 | -0.35(-3.77%) |
May 16, 2016 | 9.100 | 9.520 | 9.100 | 9.290 | 55,216 | +0.19(+2.09%) |
May 13, 2016 | 9.460 | 9.520 | 9.080 | 9.100 | 23,483 | -0.49(-5.11%) |
May 12, 2016 | 9.840 | 9.980 | 9.390 | 9.590 | 18,626 | -0.19(-1.94%) |
May 11, 2016 | 9.640 | 9.880 | 9.640 | 9.780 | 32,271 | +0.16(+1.66%) |
May 10, 2016 | 9.390 | 9.830 | 9.300 | 9.620 | 15,069 | +0.30(+3.22%) |
May 09, 2016 | 9.150 | 9.520 | 9.110 | 9.320 | 19,427 | +0.12(+1.30%) |
May 06, 2016 | 9.210 | 9.290 | 8.750 | 9.200 | 29,209 | -0.04(-0.43%) |
May 05, 2016 | 9.300 | 9.590 | 8.850 | 9.240 | 20,226 | -0.01(-0.11%) |
May 04, 2016 | 9.690 | 9.690 | 9.190 | 9.250 | 26,634 | -0.26(-2.73%) |
May 03, 2016 | 9.720 | 9.730 | 9.430 | 9.510 | 18,856 | -0.26(-2.66%) |
May 02, 2016 | 9.680 | 9.830 | 8.940 | 9.770 | 38,011 | +0.18(+1.88%) |
Apr 29, 2016 | 9.850 | 9.860 | 9.350 | 9.590 | 84,958 | -0.36(-3.62%) |
Apr 28, 2016 | 10.43 | 10.48 | 9.910 | 9.950 | 38,105 | -0.56(-5.33%) |
Apr 27, 2016 | 9.820 | 10.89 | 9.540 | 10.51 | 118,834 | +0.09(+0.86%) |
Apr 26, 2016 | 9.800 | 10.50 | 9.800 | 10.42 | 41,532 | +0.13(+1.26%) |
Apr 25, 2016 | 10.30 | 10.55 | 10.10 | 10.29 | 34,893 | -0.15(-1.44%) |
Apr 22, 2016 | 10.23 | 10.46 | 10.04 | 10.44 | 86,645 | +0.28(+2.76%) |
Apr 21, 2016 | 10.00 | 10.22 | 9.890 | 10.16 | 47,926 | +0.21(+2.11%) |
Apr 20, 2016 | 9.790 | 10.03 | 9.640 | 9.950 | 30,539 | +0.14(+1.43%) |
Apr 19, 2016 | 10.14 | 10.23 | 9.790 | 9.810 | 21,890 | -0.19(-1.90%) |
Apr 18, 2016 | 9.810 | 10.05 | 9.610 | 10.00 | 35,698 | +0.03(+0.30%) |
Apr 15, 2016 | 9.230 | 10.01 | 9.172 | 9.970 | 35,189 | +0.68(+7.32%) |
Apr 14, 2016 | 9.520 | 9.520 | 9.250 | 9.290 | 16,071 | -0.23(-2.42%) |
Apr 13, 2016 | 9.040 | 9.530 | 9.040 | 9.520 | 36,674 | +0.51(+5.66%) |
Apr 12, 2016 | 9.070 | 9.200 | 8.860 | 9.010 | 28,576 | -0.06(-0.66%) |
Apr 11, 2016 | 9.200 | 9.470 | 9.000 | 9.070 | 24,145 | -0.06(-0.66%) |
Apr 08, 2016 | 9.040 | 9.300 | 9.040 | 9.130 | 29,371 | +0.12(+1.33%) |
Apr 07, 2016 | 9.290 | 9.786 | 8.960 | 9.010 | 35,484 | -0.36(-3.84%) |
Apr 06, 2016 | 9.610 | 9.671 | 9.330 | 9.370 | 24,768 | -0.26(-2.70%) |
Apr 05, 2016 | 9.510 | 9.805 | 9.350 | 9.630 | 35,624 | +0.03(+0.31%) |
Apr 04, 2016 | 10.10 | 10.22 | 9.530 | 9.600 | 31,922 | -0.52(-5.14%) |
Apr 01, 2016 | 10.39 | 10.88 | 9.790 | 10.12 | 31,087 | -0.36(-3.44%) |
Mar 31, 2016 | 10.03 | 10.52 | 10.03 | 10.48 | 76,339 | +0.58(+5.86%) |
Mar 30, 2016 | 10.23 | 10.50 | 9.820 | 9.900 | 24,139 | -0.14(-1.39%) |
Mar 29, 2016 | 10.06 | 10.08 | 9.602 | 10.04 | 33,585 | +0.38(+3.93%) |
Mar 28, 2016 | 9.820 | 10.15 | 9.550 | 9.660 | 27,475 | -0.10(-1.02%) |
Mar 24, 2016 | 9.540 | 9.760 | 9.760 | 9.760 | 46,200 | +0.13(+1.35%) |
Mar 23, 2016 | 10.43 | 10.65 | 9.580 | 9.630 | 60,783 | -0.85(-8.11%) |
Mar 22, 2016 | 10.54 | 10.77 | 10.38 | 10.48 | 30,164 | -0.12(-1.13%) |
Mar 21, 2016 | 10.61 | 11.00 | 10.57 | 10.60 | 40,561 | +0.01(+0.09%) |
Mar 18, 2016 | 10.54 | 10.81 | 10.29 | 10.59 | 171,361 | +0.18(+1.73%) |
Mar 17, 2016 | 10.27 | 10.50 | 10.05 | 10.41 | 52,586 | +0.11(+1.07%) |
Mar 16, 2016 | 10.08 | 10.49 | 10.08 | 10.30 | 46,894 | +0.23(+2.28%) |
Mar 15, 2016 | 10.14 | 10.25 | 10.05 | 10.07 | 46,712 | -0.20(-1.95%) |
Mar 14, 2016 | 10.35 | 10.46 | 10.07 | 10.27 | 24,944 | -0.19(-1.82%) |
Mar 11, 2016 | 10.30 | 10.53 | 10.02 | 10.46 | 71,848 | +0.34(+3.36%) |
Mar 10, 2016 | 10.11 | 10.46 | 10.01 | 10.12 | 87,394 | +0.10(+1.00%) |
Mar 09, 2016 | 9.977 | 10.12 | 9.740 | 10.02 | 53,627 | +0.23(+2.35%) |
Mar 08, 2016 | 10.01 | 10.01 | 9.600 | 9.790 | 64,900 | -0.17(-1.71%) |
Mar 07, 2016 | 9.580 | 10.04 | 9.580 | 9.960 | 51,795 | +0.35(+3.64%) |
Mar 04, 2016 | 9.100 | 9.630 | 9.080 | 9.610 | 77,784 | +0.46(+5.03%) |
Mar 03, 2016 | 9.010 | 9.430 | 8.900 | 9.150 | 73,034 | +0.16(+1.78%) |
Mar 02, 2016 | 8.540 | 9.020 | 8.500 | 8.990 | 39,647 | +0.42(+4.90%) |