Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.34 | 10.41 | 10.28 | 10.34 | 49,349 | +0.15(+1.42%) |
May 27, 2016 | 10.19 | 10.19 | 10.19 | 0 | -0.07(-0.63%) | |
May 26, 2016 | 10.32 | 10.37 | 10.20 | 10.26 | 47,694 | +0.07(+0.64%) |
May 25, 2016 | 10.21 | 10.26 | 10.18 | 10.19 | 66,546 | -0.08(-0.78%) |
May 24, 2016 | 10.13 | 10.29 | 10.13 | 10.27 | 46,676 | +0.26(+2.65%) |
May 23, 2016 | 9.970 | 10.04 | 9.960 | 10.01 | 52,746 | -0.02(-0.20%) |
May 20, 2016 | 10.05 | 10.10 | 10.00 | 10.03 | 94,339 | +0.12(+1.26%) |
May 19, 2016 | 9.880 | 9.930 | 9.830 | 9.900 | 48,474 | -0.03(-0.30%) |
May 18, 2016 | 9.900 | 10.07 | 9.890 | 9.930 | 79,752 | +0.02(+0.20%) |
May 17, 2016 | 9.980 | 10.02 | 9.870 | 9.910 | 93,754 | -0.14(-1.39%) |
May 16, 2016 | 9.955 | 10.08 | 9.930 | 10.05 | 51,194 | +0.22(+2.24%) |
May 13, 2016 | 9.840 | 9.960 | 9.800 | 9.830 | 46,603 | -0.10(-1.01%) |
May 12, 2016 | 10.10 | 10.10 | 9.860 | 9.930 | 34,145 | -0.11(-1.10%) |
May 11, 2016 | 10.01 | 10.13 | 10.01 | 10.04 | 67,665 | -0.03(-0.30%) |
May 10, 2016 | 10.00 | 10.11 | 10.00 | 10.07 | 55,307 | -0.02(-0.20%) |
May 09, 2016 | 10.11 | 10.15 | 10.05 | 10.09 | 63,155 | +0.16(+1.61%) |
May 06, 2016 | 9.875 | 9.930 | 9.850 | 9.930 | 66,170 | -0.05(-0.50%) |
May 05, 2016 | 10.00 | 10.03 | 9.940 | 9.980 | 95,405 | -0.09(-0.89%) |
May 04, 2016 | 10.00 | 10.09 | 9.960 | 10.07 | 170,561 | -0.18(-1.76%) |
May 03, 2016 | 10.27 | 10.31 | 10.21 | 10.25 | 38,018 | -0.18(-1.73%) |
May 02, 2016 | 10.37 | 10.43 | 10.27 | 10.43 | 78,114 | -0.05(-0.48%) |
Apr 29, 2016 | 10.53 | 10.59 | 10.38 | 10.48 | 62,436 | -0.10(-0.95%) |
Apr 28, 2016 | 10.57 | 10.62 | 10.47 | 10.58 | 66,006 | +0.04(+0.38%) |
Apr 27, 2016 | 10.58 | 10.62 | 10.41 | 10.54 | 72,636 | +0.36(+3.54%) |
Apr 26, 2016 | 10.26 | 10.27 | 10.17 | 10.18 | 75,211 | +0.04(+0.39%) |
Apr 25, 2016 | 10.13 | 10.15 | 10.09 | 10.14 | 55,658 | +0.04(+0.40%) |
Apr 22, 2016 | 10.18 | 10.21 | 10.05 | 10.10 | 41,942 | -0.11(-1.08%) |
Apr 21, 2016 | 10.26 | 10.28 | 10.20 | 10.21 | 117,503 | -0.09(-0.91%) |
Apr 20, 2016 | 10.25 | 10.38 | 10.23 | 10.30 | 46,741 | -0.02(-0.16%) |
Apr 19, 2016 | 10.30 | 10.37 | 10.24 | 10.32 | 55,475 | +0.17(+1.67%) |
Apr 18, 2016 | 10.10 | 10.18 | 10.09 | 10.15 | 86,363 | +0.10(+1.00%) |
Apr 15, 2016 | 10.01 | 10.08 | 10.01 | 10.05 | 59,738 | +0.01(+0.10%) |
Apr 14, 2016 | 10.05 | 10.09 | 10.02 | 10.04 | 72,999 | +0.04(+0.45%) |
Apr 13, 2016 | 9.930 | 10.00 | 9.920 | 9.995 | 61,099 | +0.08(+0.86%) |
Apr 12, 2016 | 9.760 | 9.911 | 9.760 | 9.910 | 61,373 | +0.07(+0.71%) |
Apr 11, 2016 | 9.830 | 9.890 | 9.800 | 9.840 | 48,348 | +0.01(+0.10%) |
Apr 08, 2016 | 9.770 | 9.900 | 9.760 | 9.830 | 50,996 | +0.28(+2.93%) |
Apr 07, 2016 | 9.710 | 9.720 | 9.490 | 9.550 | 67,883 | -0.25(-2.55%) |
Apr 06, 2016 | 9.665 | 9.800 | 9.650 | 9.800 | 70,213 | +0.19(+1.98%) |
Apr 05, 2016 | 9.550 | 9.610 | 9.530 | 9.610 | 50,974 | -0.07(-0.67%) |
Apr 04, 2016 | 9.760 | 9.760 | 9.650 | 9.675 | 37,162 | -0.04(-0.46%) |
Apr 01, 2016 | 9.530 | 9.770 | 9.530 | 9.720 | 410,106 | -0.07(-0.72%) |
Mar 31, 2016 | 9.850 | 9.870 | 9.780 | 9.790 | 69,867 | -0.04(-0.41%) |
Mar 30, 2016 | 9.830 | 9.860 | 9.761 | 9.830 | 701,768 | +0.31(+3.26%) |
Mar 29, 2016 | 9.270 | 9.520 | 9.240 | 9.520 | 72,401 | +0.15(+1.60%) |
Mar 28, 2016 | 9.365 | 9.420 | 9.340 | 9.370 | 55,079 | +0.03(+0.32%) |
Mar 24, 2016 | 9.340 | 9.340 | 9.340 | 0 | -0.23(-2.40%) | |
Mar 23, 2016 | 9.667 | 9.678 | 9.560 | 9.570 | 63,051 | -0.10(-1.03%) |
Mar 22, 2016 | 9.530 | 9.740 | 9.530 | 9.670 | 53,566 | +0.04(+0.42%) |
Mar 21, 2016 | 9.650 | 9.690 | 9.590 | 9.630 | 82,427 | -0.02(-0.21%) |
Mar 18, 2016 | 9.630 | 9.700 | 9.614 | 9.650 | 71,729 | -0.05(-0.52%) |
Mar 17, 2016 | 9.640 | 9.750 | 9.620 | 9.700 | 131,225 | -0.14(-1.37%) |
Mar 16, 2016 | 9.675 | 9.900 | 9.660 | 9.835 | 62,717 | +0.04(+0.36%) |
Mar 15, 2016 | 9.774 | 9.820 | 9.750 | 9.800 | 40,654 | -0.04(-0.46%) |
Mar 14, 2016 | 9.760 | 9.890 | 9.760 | 9.845 | 77,854 | +0.13(+1.39%) |
Mar 11, 2016 | 9.620 | 9.720 | 9.620 | 9.710 | 112,691 | +0.29(+3.08%) |
Mar 10, 2016 | 9.520 | 9.620 | 9.300 | 9.420 | 99,748 | -0.05(-0.53%) |
Mar 09, 2016 | 9.470 | 9.500 | 9.410 | 9.470 | 460,063 | -0.01(-0.16%) |
Mar 08, 2016 | 9.510 | 9.520 | 9.470 | 9.485 | 109,109 | -0.04(-0.47%) |
Mar 07, 2016 | 9.480 | 9.580 | 9.460 | 9.530 | 102,579 | -0.15(-1.55%) |
Mar 04, 2016 | 9.660 | 9.690 | 9.620 | 9.680 | 82,104 | +0.11(+1.15%) |
Mar 03, 2016 | 9.450 | 9.600 | 9.450 | 9.570 | 469,731 | +0.11(+1.16%) |
Mar 02, 2016 | 9.613 | 9.640 | 9.380 | 9.460 | 797,735 | -0.27(-2.77%) |