Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.60 | 10.63 | 10.50 | 10.56 | 235,136 | -0.01(-0.09%) |
May 27, 2016 | 10.58 | 10.57 | 10.57 | 10.57 | 117,900 | +0.01(+0.09%) |
May 26, 2016 | 10.42 | 10.58 | 10.38 | 10.56 | 138,576 | +0.11(+1.05%) |
May 25, 2016 | 10.38 | 10.55 | 10.38 | 10.45 | 165,444 | +0.06(+0.58%) |
May 24, 2016 | 10.28 | 10.43 | 10.23 | 10.39 | 389,053 | +0.11(+1.07%) |
May 23, 2016 | 10.31 | 10.34 | 10.26 | 10.28 | 339,111 | -0.07(-0.68%) |
May 20, 2016 | 10.17 | 10.35 | 10.17 | 10.35 | 142,874 | +0.18(+1.77%) |
May 19, 2016 | 10.18 | 10.19 | 9.995 | 10.17 | 198,612 | -0.05(-0.49%) |
May 18, 2016 | 9.800 | 10.23 | 9.800 | 10.22 | 203,854 | +0.40(+4.07%) |
May 17, 2016 | 10.16 | 10.21 | 9.770 | 9.820 | 188,128 | -0.40(-3.91%) |
May 16, 2016 | 10.13 | 10.37 | 10.13 | 10.22 | 191,635 | +0.02(+0.20%) |
May 13, 2016 | 10.21 | 10.36 | 10.15 | 10.20 | 166,932 | -0.02(-0.20%) |
May 12, 2016 | 10.19 | 10.26 | 10.07 | 10.22 | 107,155 | +0.03(+0.29%) |
May 11, 2016 | 10.28 | 10.36 | 10.17 | 10.19 | 99,933 | -0.16(-1.55%) |
May 10, 2016 | 10.17 | 10.38 | 10.17 | 10.35 | 164,430 | +0.16(+1.57%) |
May 09, 2016 | 10.17 | 10.28 | 10.15 | 10.19 | 118,518 | -0.03(-0.29%) |
May 06, 2016 | 10.19 | 10.27 | 10.14 | 10.22 | 166,814 | -0.02(-0.20%) |
May 05, 2016 | 10.38 | 10.38 | 10.23 | 10.24 | 109,467 | -0.09(-0.87%) |
May 04, 2016 | 10.15 | 10.40 | 10.13 | 10.33 | 165,754 | +0.11(+1.08%) |
May 03, 2016 | 10.12 | 10.26 | 10.12 | 10.22 | 147,266 | -0.03(-0.29%) |
May 02, 2016 | 10.25 | 10.28 | 10.18 | 10.25 | 173,593 | +0.07(+0.69%) |
Apr 29, 2016 | 10.31 | 10.31 | 10.12 | 10.18 | 169,526 | -0.12(-1.17%) |
Apr 28, 2016 | 10.13 | 10.49 | 10.12 | 10.30 | 240,191 | +0.21(+2.08%) |
Apr 27, 2016 | 9.440 | 10.13 | 9.300 | 10.09 | 216,667 | +0.06(+0.60%) |
Apr 26, 2016 | 10.00 | 10.11 | 9.840 | 10.03 | 137,384 | +0.01(+0.10%) |
Apr 25, 2016 | 9.970 | 10.08 | 9.850 | 10.02 | 75,919 | -0.01(-0.10%) |
Apr 22, 2016 | 10.00 | 10.11 | 9.960 | 10.03 | 94,165 | -0.01(-0.10%) |
Apr 21, 2016 | 10.12 | 10.17 | 10.01 | 10.04 | 67,092 | -0.14(-1.38%) |
Apr 20, 2016 | 10.21 | 10.25 | 10.14 | 10.18 | 95,346 | -0.07(-0.68%) |
Apr 19, 2016 | 10.23 | 10.27 | 10.19 | 10.25 | 69,618 | +0.02(+0.20%) |
Apr 18, 2016 | 10.17 | 10.26 | 10.12 | 10.23 | 92,886 | +0.01(+0.10%) |
Apr 15, 2016 | 9.920 | 10.25 | 9.920 | 10.22 | 142,642 | +0.27(+2.71%) |
Apr 14, 2016 | 10.01 | 10.02 | 9.890 | 9.950 | 108,333 | -0.07(-0.70%) |
Apr 13, 2016 | 9.800 | 10.03 | 9.770 | 10.02 | 128,500 | +0.24(+2.45%) |
Apr 12, 2016 | 9.730 | 9.850 | 9.720 | 9.780 | 87,889 | +0.02(+0.20%) |
Apr 11, 2016 | 9.800 | 9.930 | 9.750 | 9.760 | 83,776 | -0.02(-0.20%) |
Apr 08, 2016 | 9.840 | 9.930 | 9.720 | 9.780 | 234,399 | +0.02(+0.20%) |
Apr 07, 2016 | 9.940 | 9.990 | 9.760 | 9.760 | 211,965 | -0.23(-2.30%) |
Apr 06, 2016 | 9.970 | 10.02 | 9.890 | 9.990 | 105,167 | +0.00(+0.00%) |
Apr 05, 2016 | 10.25 | 10.25 | 9.990 | 9.990 | 139,519 | -0.28(-2.73%) |
Apr 04, 2016 | 10.17 | 10.31 | 10.12 | 10.27 | 138,664 | +0.12(+1.18%) |
Apr 01, 2016 | 10.01 | 10.21 | 9.850 | 10.15 | 114,243 | +0.06(+0.59%) |
Mar 31, 2016 | 10.21 | 10.29 | 10.08 | 10.09 | 124,228 | -0.13(-1.27%) |
Mar 30, 2016 | 10.19 | 10.30 | 10.07 | 10.22 | 246,832 | +0.06(+0.59%) |
Mar 29, 2016 | 9.810 | 10.18 | 9.810 | 10.16 | 176,031 | +0.30(+3.04%) |
Mar 28, 2016 | 9.870 | 9.940 | 9.770 | 9.860 | 181,524 | -0.03(-0.30%) |
Mar 24, 2016 | 9.850 | 9.890 | 9.890 | 9.890 | 139,200 | +0.01(+0.10%) |
Mar 23, 2016 | 9.980 | 10.05 | 9.880 | 9.880 | 167,039 | -0.21(-2.08%) |
Mar 22, 2016 | 10.15 | 10.18 | 10.08 | 10.09 | 136,913 | -0.09(-0.88%) |
Mar 21, 2016 | 10.15 | 10.22 | 10.05 | 10.18 | 166,076 | +0.03(+0.30%) |
Mar 18, 2016 | 10.33 | 10.33 | 10.12 | 10.15 | 376,991 | -0.12(-1.17%) |
Mar 17, 2016 | 10.18 | 10.29 | 10.01 | 10.27 | 186,768 | +0.05(+0.49%) |
Mar 16, 2016 | 10.01 | 10.28 | 10.00 | 10.22 | 175,401 | +0.16(+1.59%) |
Mar 15, 2016 | 10.38 | 10.59 | 10.00 | 10.06 | 310,255 | +0.09(+0.90%) |
Mar 14, 2016 | 10.10 | 10.12 | 9.920 | 9.970 | 154,884 | -0.11(-1.09%) |
Mar 11, 2016 | 10.20 | 10.24 | 10.07 | 10.08 | 181,397 | -0.06(-0.59%) |
Mar 10, 2016 | 10.43 | 10.52 | 10.13 | 10.14 | 163,771 | -0.28(-2.69%) |
Mar 09, 2016 | 10.50 | 10.52 | 10.41 | 10.42 | 229,227 | -0.08(-0.76%) |
Mar 08, 2016 | 10.42 | 10.52 | 10.37 | 10.50 | 283,547 | +0.01(+0.10%) |
Mar 07, 2016 | 10.42 | 10.56 | 10.35 | 10.49 | 325,714 | +0.02(+0.19%) |
Mar 04, 2016 | 10.51 | 10.58 | 10.29 | 10.47 | 169,959 | -0.07(-0.66%) |
Mar 03, 2016 | 10.59 | 10.64 | 10.50 | 10.54 | 161,962 | -0.04(-0.38%) |
Mar 02, 2016 | 10.49 | 10.70 | 10.38 | 10.58 | 335,832 | +0.07(+0.67%) |