Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.57 | 10.54 | 10.54 | 10.54 | 112 | -0.05(-0.50%) |
May 27, 2016 | 10.46 | 10.59 | 10.59 | 10.59 | 2,400 | +0.16(+1.53%) |
May 26, 2016 | 10.63 | 10.66 | 10.34 | 10.43 | 1,864 | -0.11(-1.01%) |
May 25, 2016 | 10.46 | 10.73 | 10.46 | 10.54 | 13,045 | +0.07(+0.70%) |
May 24, 2016 | 10.54 | 10.60 | 10.45 | 10.46 | 2,013 | +0.00(+0.00%) |
May 23, 2016 | 10.44 | 10.46 | 10.44 | 10.46 | 814 | +0.00(+0.00%) |
May 20, 2016 | 10.48 | 10.67 | 10.46 | 10.46 | 13,012 | -0.01(-0.06%) |
May 19, 2016 | 10.52 | 10.76 | 10.46 | 10.47 | 6,120 | -0.01(-0.10%) |
May 18, 2016 | 10.76 | 10.76 | 10.44 | 10.48 | 1,351 | +0.06(+0.61%) |
May 17, 2016 | 10.66 | 10.66 | 10.42 | 10.42 | 20,046 | -0.10(-0.95%) |
May 16, 2016 | 10.71 | 10.74 | 10.52 | 10.52 | 4,355 | +0.00(+0.00%) |
May 12, 2016 | 10.72 | 10.52 | 10.52 | 10.52 | 118 | -0.21(-1.93%) |
May 11, 2016 | 10.72 | 10.72 | 10.72 | 10.72 | 484 | -0.08(-0.74%) |
May 10, 2016 | 10.79 | 10.80 | 10.77 | 10.80 | 1,501 | +0.21(+1.95%) |
May 09, 2016 | 10.63 | 10.66 | 10.60 | 10.60 | 751 | +0.00(+0.00%) |
May 06, 2016 | 10.46 | 10.61 | 10.34 | 10.60 | 3,459 | +0.10(+0.95%) |
May 04, 2016 | 10.60 | 10.50 | 10.50 | 10.50 | 40 | -0.10(-0.94%) |
May 03, 2016 | 10.33 | 10.82 | 10.33 | 10.60 | 7,396 | +0.13(+1.27%) |
May 02, 2016 | 10.60 | 10.60 | 10.33 | 10.46 | 4,549 | -0.11(-1.07%) |
Apr 29, 2016 | 10.82 | 10.82 | 10.58 | 10.58 | 5,910 | -0.25(-2.28%) |
Apr 28, 2016 | 10.60 | 10.82 | 10.60 | 10.82 | 2,901 | +0.25(+2.33%) |
Apr 27, 2016 | 10.60 | 10.60 | 10.58 | 10.58 | 2,178 | +0.04(+0.37%) |
Apr 26, 2016 | 10.66 | 10.66 | 10.54 | 10.54 | 7,869 | -0.07(-0.65%) |
Apr 25, 2016 | 10.58 | 10.61 | 10.58 | 10.61 | 774 | -0.05(-0.44%) |
Apr 22, 2016 | 10.58 | 10.65 | 10.58 | 10.65 | 631 | +0.07(+0.70%) |
Apr 20, 2016 | 10.66 | 10.58 | 10.58 | 10.58 | 57 | -0.20(-1.89%) |
Apr 19, 2016 | 10.78 | 10.78 | 10.78 | 10.78 | 355 | +0.22(+2.08%) |
Apr 18, 2016 | 10.66 | 10.92 | 10.56 | 10.56 | 4,400 | +0.01(+0.13%) |
Apr 15, 2016 | 10.66 | 10.92 | 10.52 | 10.55 | 1,888 | -0.19(-1.77%) |
Apr 14, 2016 | 10.74 | 10.74 | 10.74 | 10.74 | 255 | -0.03(-0.28%) |
Apr 13, 2016 | 10.73 | 10.80 | 10.40 | 10.77 | 6,507 | +0.07(+0.69%) |
Apr 11, 2016 | 10.53 | 10.70 | 10.70 | 10.70 | 73 | +0.36(+3.48%) |
Apr 08, 2016 | 10.66 | 10.66 | 10.34 | 10.34 | 745 | -0.36(-3.36%) |
Apr 06, 2016 | 10.50 | 10.70 | 10.70 | 10.70 | 2,550 | +0.07(+0.64%) |
Apr 05, 2016 | 10.63 | 10.63 | 10.63 | 10.63 | 2,175 | -0.11(-1.06%) |
Apr 04, 2016 | 10.45 | 10.74 | 10.22 | 10.74 | 1,984 | +0.28(+2.72%) |
Apr 01, 2016 | 10.33 | 10.62 | 10.33 | 10.46 | 8,845 | +0.03(+0.32%) |
Mar 31, 2016 | 10.58 | 10.58 | 10.43 | 10.43 | 886 | -0.15(-1.44%) |
Mar 30, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 2,037 | +0.00(+0.00%) |
Mar 29, 2016 | 10.64 | 10.64 | 10.58 | 10.58 | 1,547 | -0.01(-0.12%) |
Mar 28, 2016 | 10.59 | 10.59 | 10.58 | 10.59 | 6,248 | +0.02(+0.15%) |
Mar 24, 2016 | 10.58 | 10.57 | 10.57 | 10.57 | 151 | -0.10(-0.95%) |
Mar 23, 2016 | 10.51 | 10.68 | 10.51 | 10.68 | 4,324 | +0.09(+0.87%) |
Mar 22, 2016 | 10.29 | 10.58 | 10.29 | 10.58 | 931 | +0.03(+0.25%) |
Mar 21, 2016 | 10.62 | 10.62 | 10.11 | 10.56 | 18,013 | -0.03(-0.31%) |
Mar 18, 2016 | 10.66 | 10.69 | 10.59 | 10.59 | 3,565 | -0.04(-0.39%) |
Mar 17, 2016 | 10.63 | 10.63 | 10.63 | 10.63 | 341 | +0.05(+0.45%) |
Mar 15, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 122 | -0.07(-0.68%) |
Mar 14, 2016 | 10.60 | 10.66 | 10.60 | 10.66 | 2,403 | -0.06(-0.60%) |
Mar 11, 2016 | 10.84 | 10.84 | 10.71 | 10.72 | 3,224 | -0.17(-1.53%) |
Mar 10, 2016 | 10.88 | 10.89 | 10.88 | 10.89 | 1,344 | +0.21(+1.92%) |
Mar 08, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 72 | +0.11(+1.00%) |
Mar 07, 2016 | 10.58 | 10.62 | 10.58 | 10.58 | 2,203 | -0.01(-0.12%) |
Mar 04, 2016 | 10.54 | 10.54 | 10.54 | 10.59 | 1,309 | -0.01(-0.06%) |
Mar 03, 2016 | 10.91 | 10.91 | 10.60 | 10.60 | 1,412 | +0.01(+0.12%) |
Mar 02, 2016 | 10.60 | 10.60 | 10.58 | 10.58 | 853 | +0.02(+0.19%) |