Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.32 | 10.58 | 10.28 | 10.51 | 58,248 | -0.02(-0.22%) |
May 27, 2016 | 10.39 | 10.53 | 10.53 | 10.53 | 54,364 | +0.03(+0.26%) |
May 26, 2016 | 10.36 | 10.53 | 10.29 | 10.51 | 75,483 | +0.15(+1.46%) |
May 25, 2016 | 10.41 | 10.46 | 10.32 | 10.36 | 45,790 | +0.00(+0.00%) |
May 24, 2016 | 10.20 | 10.50 | 10.04 | 10.36 | 145,752 | +0.20(+1.94%) |
May 23, 2016 | 10.12 | 10.18 | 9.967 | 10.16 | 49,657 | +0.02(+0.18%) |
May 20, 2016 | 10.10 | 10.26 | 10.07 | 10.14 | 47,659 | -0.04(-0.36%) |
May 19, 2016 | 10.13 | 10.23 | 10.08 | 10.18 | 29,692 | -0.01(-0.09%) |
May 18, 2016 | 9.939 | 10.26 | 9.939 | 10.19 | 55,925 | +0.14(+1.41%) |
May 17, 2016 | 9.957 | 10.06 | 9.944 | 10.04 | 88,941 | +0.02(+0.18%) |
May 16, 2016 | 10.06 | 10.15 | 10.02 | 10.03 | 39,655 | -0.05(-0.50%) |
May 13, 2016 | 10.24 | 10.24 | 10.06 | 10.08 | 201,529 | -0.21(-2.00%) |
May 12, 2016 | 10.19 | 10.30 | 10.04 | 10.28 | 106,374 | +0.07(+0.67%) |
May 11, 2016 | 10.03 | 10.33 | 10.01 | 10.21 | 133,415 | +0.19(+1.92%) |
May 10, 2016 | 10.26 | 10.35 | 9.880 | 10.02 | 417,729 | -0.29(-2.84%) |
May 09, 2016 | 10.10 | 10.35 | 9.770 | 10.31 | 49,036 | +0.07(+0.67%) |
May 06, 2016 | 10.29 | 10.33 | 10.06 | 10.25 | 63,654 | -0.09(-0.89%) |
May 05, 2016 | 10.39 | 10.40 | 10.17 | 10.34 | 131,954 | -0.05(-0.53%) |
May 04, 2016 | 10.37 | 10.53 | 10.35 | 10.39 | 59,885 | +0.04(+0.40%) |
May 03, 2016 | 10.31 | 10.37 | 10.17 | 10.35 | 44,037 | -0.01(-0.13%) |
May 02, 2016 | 10.33 | 10.47 | 10.33 | 10.37 | 107,261 | +0.04(+0.35%) |
Apr 29, 2016 | 10.31 | 10.40 | 10.10 | 10.33 | 61,946 | +0.02(+0.22%) |
Apr 28, 2016 | 10.11 | 10.33 | 10.02 | 10.31 | 183,478 | +0.14(+1.40%) |
Apr 27, 2016 | 10.17 | 10.17 | 10.10 | 10.16 | 45,056 | -0.05(-0.49%) |
Apr 26, 2016 | 10.01 | 10.41 | 10.01 | 10.21 | 59,523 | +0.23(+2.29%) |
Apr 25, 2016 | 9.160 | 10.02 | 9.160 | 9.985 | 55,117 | -0.32(-3.11%) |
Apr 22, 2016 | 10.21 | 10.31 | 10.15 | 10.31 | 59,861 | +0.10(+0.94%) |
Apr 21, 2016 | 10.26 | 10.26 | 10.08 | 10.21 | 79,583 | -0.06(-0.58%) |
Apr 20, 2016 | 10.20 | 10.30 | 10.17 | 10.27 | 60,728 | +0.06(+0.63%) |
Apr 19, 2016 | 10.26 | 10.26 | 10.15 | 10.20 | 58,955 | -0.03(-0.27%) |
Apr 18, 2016 | 10.18 | 10.24 | 10.12 | 10.23 | 45,923 | +0.10(+0.95%) |
Apr 15, 2016 | 10.19 | 10.19 | 10.10 | 10.14 | 63,363 | +0.03(+0.27%) |
Apr 14, 2016 | 10.17 | 10.21 | 10.08 | 10.11 | 36,301 | -0.05(-0.45%) |
Apr 13, 2016 | 10.27 | 10.27 | 10.14 | 10.15 | 44,238 | -0.06(-0.54%) |
Apr 12, 2016 | 10.23 | 10.23 | 10.16 | 10.21 | 36,873 | -0.00(-0.05%) |
Apr 11, 2016 | 10.28 | 10.28 | 10.15 | 10.21 | 38,227 | +0.05(+0.45%) |
Apr 08, 2016 | 10.19 | 10.29 | 10.13 | 10.17 | 52,733 | +0.03(+0.27%) |
Apr 07, 2016 | 10.26 | 10.28 | 10.12 | 10.14 | 40,762 | -0.15(-1.47%) |
Apr 06, 2016 | 10.11 | 10.30 | 10.11 | 10.29 | 60,914 | +0.15(+1.49%) |
Apr 05, 2016 | 10.17 | 10.26 | 10.10 | 10.14 | 39,028 | -0.10(-0.98%) |
Apr 04, 2016 | 10.30 | 10.31 | 10.22 | 10.24 | 63,903 | -0.05(-0.49%) |
Apr 01, 2016 | 10.24 | 10.31 | 10.23 | 10.29 | 110,317 | +0.02(+0.18%) |
Mar 31, 2016 | 10.27 | 10.31 | 10.27 | 10.27 | 67,496 | -0.01(-0.13%) |
Mar 30, 2016 | 10.30 | 10.30 | 10.27 | 10.29 | 68,498 | -0.00(-0.04%) |
Mar 29, 2016 | 10.27 | 10.30 | 10.27 | 10.29 | 48,172 | -0.01(-0.09%) |
Mar 28, 2016 | 10.26 | 10.31 | 10.26 | 10.30 | 29,203 | +0.00(+0.00%) |
Mar 24, 2016 | 10.26 | 10.30 | 10.30 | 10.30 | 121,828 | +0.00(+0.00%) |
Mar 23, 2016 | 10.26 | 10.31 | 10.26 | 10.30 | 99,121 | +0.00(+0.04%) |
Mar 22, 2016 | 10.25 | 10.30 | 10.21 | 10.30 | 44,349 | +0.00(+0.04%) |
Mar 21, 2016 | 10.21 | 10.31 | 10.15 | 10.29 | 24,594 | +0.09(+0.90%) |
Mar 18, 2016 | 10.03 | 10.31 | 9.989 | 10.20 | 132,284 | +0.16(+1.55%) |
Mar 17, 2016 | 9.957 | 10.30 | 9.768 | 10.04 | 54,785 | +0.18(+1.81%) |
Mar 16, 2016 | 9.884 | 10.07 | 9.742 | 9.866 | 47,159 | -0.01(-0.09%) |
Mar 15, 2016 | 9.829 | 9.893 | 9.806 | 9.875 | 29,489 | +0.04(+0.37%) |
Mar 14, 2016 | 9.857 | 10.04 | 9.806 | 9.838 | 56,888 | -0.05(-0.56%) |
Mar 11, 2016 | 9.646 | 9.939 | 9.646 | 9.893 | 30,983 | +0.27(+2.81%) |
Mar 10, 2016 | 9.829 | 9.875 | 9.490 | 9.623 | 58,868 | -0.21(-2.14%) |
Mar 09, 2016 | 9.618 | 9.912 | 9.543 | 9.834 | 38,904 | +0.25(+2.63%) |
Mar 08, 2016 | 9.596 | 9.724 | 9.522 | 9.582 | 36,301 | -0.10(-0.99%) |
Mar 07, 2016 | 9.701 | 9.889 | 9.618 | 9.678 | 40,659 | -0.05(-0.47%) |
Mar 04, 2016 | 9.857 | 9.857 | 9.367 | 9.724 | 63,678 | -0.11(-1.07%) |
Mar 03, 2016 | 9.852 | 9.893 | 9.667 | 9.829 | 56,512 | -0.02(-0.19%) |
Mar 02, 2016 | 9.930 | 9.985 | 9.754 | 9.847 | 54,927 | -0.00(-0.05%) |