Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.07 | 10.15 | 10.03 | 10.05 | 4,399 | -0.14(-1.33%) |
May 27, 2016 | 10.19 | 10.18 | 10.18 | 10.18 | 30,855 | -0.01(-0.08%) |
May 26, 2016 | 10.19 | 10.19 | 10.19 | 10.19 | 398 | -0.04(-0.41%) |
May 25, 2016 | 10.33 | 10.33 | 10.22 | 10.23 | 9,422 | -0.03(-0.33%) |
May 24, 2016 | 10.33 | 10.45 | 10.22 | 10.27 | 61,010 | -0.02(-0.17%) |
May 23, 2016 | 10.25 | 10.30 | 10.21 | 10.28 | 12,130 | +0.04(+0.42%) |
May 20, 2016 | 10.30 | 10.30 | 10.21 | 10.24 | 7,188 | -0.05(-0.51%) |
May 19, 2016 | 10.27 | 10.29 | 10.25 | 10.29 | 4,860 | -0.16(-1.53%) |
May 18, 2016 | 10.50 | 10.50 | 10.39 | 10.45 | 8,022 | -0.13(-1.20%) |
May 17, 2016 | 10.55 | 10.59 | 10.50 | 10.58 | 22,177 | -0.01(-0.08%) |
May 16, 2016 | 10.83 | 10.84 | 10.55 | 10.59 | 13,259 | -0.18(-1.66%) |
May 13, 2016 | 10.77 | 10.82 | 10.71 | 10.77 | 4,599 | -0.14(-1.25%) |
May 12, 2016 | 10.78 | 10.98 | 10.78 | 10.90 | 3,311 | +0.11(+1.02%) |
May 11, 2016 | 10.58 | 10.86 | 10.56 | 10.79 | 2,237 | +0.22(+2.09%) |
May 10, 2016 | 10.33 | 10.60 | 10.30 | 10.57 | 31,208 | +0.13(+1.22%) |
May 09, 2016 | 10.44 | 10.47 | 10.40 | 10.44 | 8,479 | -0.02(-0.16%) |
May 06, 2016 | 10.29 | 10.48 | 10.28 | 10.46 | 10,601 | -0.02(-0.16%) |
May 05, 2016 | 10.72 | 10.72 | 10.48 | 10.48 | 5,747 | -0.18(-1.67%) |
May 04, 2016 | 10.83 | 10.83 | 10.66 | 10.66 | 8,247 | -0.12(-1.10%) |
May 03, 2016 | 11.06 | 11.06 | 10.77 | 10.78 | 10,802 | -0.50(-4.44%) |
May 02, 2016 | 11.45 | 11.45 | 11.23 | 11.28 | 2,175 | +0.02(+0.15%) |
Apr 29, 2016 | 11.26 | 11.38 | 11.13 | 11.26 | 32,493 | -0.06(-0.52%) |
Apr 28, 2016 | 11.19 | 11.32 | 11.17 | 11.32 | 2,708 | +0.28(+2.50%) |
Apr 27, 2016 | 11.07 | 11.07 | 10.97 | 11.04 | 14,511 | -0.11(-0.94%) |
Apr 26, 2016 | 11.12 | 11.19 | 11.08 | 11.15 | 16,157 | +0.11(+0.98%) |
Apr 25, 2016 | 11.20 | 11.20 | 11.04 | 11.04 | 5,964 | -0.15(-1.36%) |
Apr 22, 2016 | 11.11 | 11.32 | 11.11 | 11.19 | 22,738 | -0.11(-0.99%) |
Apr 21, 2016 | 11.32 | 11.33 | 11.30 | 11.30 | 919 | -0.15(-1.28%) |
Apr 20, 2016 | 11.33 | 11.46 | 11.31 | 11.45 | 12,811 | +0.12(+1.05%) |
Apr 19, 2016 | 11.07 | 11.33 | 11.07 | 11.33 | 6,580 | +0.43(+3.92%) |
Apr 18, 2016 | 10.92 | 10.92 | 10.90 | 10.90 | 1,530 | -0.03(-0.24%) |
Apr 15, 2016 | 10.96 | 10.96 | 10.93 | 10.93 | 3,310 | -0.07(-0.65%) |
Apr 14, 2016 | 11.06 | 11.06 | 11.00 | 11.00 | 3,550 | -0.02(-0.18%) |
Apr 13, 2016 | 11.01 | 11.07 | 11.00 | 11.02 | 6,146 | +0.08(+0.70%) |
Apr 12, 2016 | 10.69 | 10.95 | 10.67 | 10.95 | 3,569 | +0.25(+2.38%) |
Apr 11, 2016 | 10.67 | 10.69 | 10.61 | 10.69 | 1,717 | +0.28(+2.68%) |
Apr 08, 2016 | 10.47 | 10.56 | 10.41 | 10.41 | 303,032 | +0.16(+1.61%) |
Apr 07, 2016 | 10.32 | 10.32 | 10.22 | 10.25 | 4,359 | -0.16(-1.49%) |
Apr 06, 2016 | 10.63 | 10.63 | 10.40 | 10.40 | 122,474 | -0.16(-1.53%) |
Apr 05, 2016 | 10.51 | 10.62 | 10.51 | 10.56 | 5,038 | -0.18(-1.66%) |
Apr 04, 2016 | 11.03 | 11.03 | 10.74 | 10.74 | 3,984 | -0.11(-1.02%) |
Apr 01, 2016 | 10.72 | 10.85 | 10.72 | 10.85 | 2,055 | +0.05(+0.47%) |
Mar 31, 2016 | 10.72 | 10.83 | 10.68 | 10.80 | 3,664 | +0.15(+1.44%) |
Mar 30, 2016 | 10.57 | 10.66 | 10.57 | 10.65 | 8,897 | +0.30(+2.87%) |
Mar 29, 2016 | 10.55 | 10.55 | 10.31 | 10.35 | 5,365 | -0.16(-1.54%) |
Mar 28, 2016 | 10.48 | 10.51 | 10.48 | 10.51 | 1,649 | +0.03(+0.32%) |
Mar 24, 2016 | 10.48 | 10.48 | 10.48 | 10.48 | 117 | +0.09(+0.90%) |
Mar 23, 2016 | 10.39 | 10.39 | 10.30 | 10.38 | 16,587 | -0.33(-3.09%) |
Mar 22, 2016 | 10.38 | 10.72 | 10.32 | 10.72 | 60,912 | +0.38(+3.69%) |
Mar 21, 2016 | 10.31 | 10.35 | 10.31 | 10.33 | 5,122 | +0.10(+0.96%) |
Mar 18, 2016 | 10.32 | 10.33 | 10.21 | 10.24 | 12,644 | -0.08(-0.78%) |
Mar 17, 2016 | 10.18 | 10.33 | 10.12 | 10.32 | 7,982 | +0.34(+3.40%) |
Mar 16, 2016 | 9.875 | 9.977 | 9.850 | 9.977 | 5,181 | +0.03(+0.34%) |
Mar 15, 2016 | 9.926 | 9.943 | 9.926 | 9.943 | 1,208 | -0.15(-1.51%) |
Mar 14, 2016 | 9.982 | 10.10 | 9.969 | 10.10 | 2,881 | -0.08(-0.75%) |
Mar 11, 2016 | 10.16 | 10.18 | 10.06 | 10.17 | 21,512 | +0.36(+3.63%) |
Mar 10, 2016 | 9.816 | 9.816 | 9.816 | 9.816 | 369 | -0.27(-2.69%) |
Mar 09, 2016 | 10.09 | 10.10 | 10.09 | 10.09 | 2,523 | +0.20(+1.97%) |
Mar 08, 2016 | 10.36 | 10.36 | 9.892 | 9.892 | 5,917 | -0.39(-3.80%) |
Mar 07, 2016 | 10.20 | 10.36 | 10.16 | 10.28 | 12,338 | +0.17(+1.68%) |
Mar 04, 2016 | 10.19 | 10.19 | 10.03 | 10.11 | 14,545 | +0.14(+1.36%) |
Mar 03, 2016 | 10.05 | 10.05 | 9.757 | 9.977 | 87,797 | +0.20(+2.00%) |
Mar 02, 2016 | 10.05 | 10.08 | 9.782 | 9.782 | 54,705 | +0.04(+0.37%) |