Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.26 | 10.63 | 10.13 | 10.43 | 50,009 | +0.10(+0.96%) |
May 27, 2016 | 10.25 | 10.33 | 10.33 | 10.33 | 34,653 | +0.07(+0.68%) |
May 26, 2016 | 10.36 | 10.38 | 10.25 | 10.26 | 40,452 | -0.10(-0.96%) |
May 25, 2016 | 10.32 | 10.45 | 10.18 | 10.36 | 32,922 | +0.10(+0.97%) |
May 24, 2016 | 10.30 | 10.40 | 10.20 | 10.26 | 56,145 | +0.02(+0.23%) |
May 23, 2016 | 10.09 | 10.52 | 10.03 | 10.24 | 33,564 | +0.03(+0.34%) |
May 20, 2016 | 10.35 | 10.39 | 10.04 | 10.20 | 18,740 | +0.11(+1.10%) |
May 19, 2016 | 9.933 | 10.34 | 9.875 | 10.09 | 36,444 | +0.05(+0.52%) |
May 18, 2016 | 10.29 | 10.29 | 9.717 | 10.04 | 92,542 | -0.23(-2.27%) |
May 17, 2016 | 10.25 | 10.52 | 10.22 | 10.27 | 13,231 | +0.01(+0.06%) |
May 16, 2016 | 10.32 | 10.46 | 10.22 | 10.27 | 11,138 | +0.02(+0.23%) |
May 13, 2016 | 10.26 | 10.45 | 10.10 | 10.24 | 27,633 | -0.09(-0.90%) |
May 12, 2016 | 10.34 | 10.43 | 10.32 | 10.34 | 19,184 | +0.04(+0.40%) |
May 11, 2016 | 10.14 | 10.36 | 10.000 | 10.29 | 14,257 | +0.22(+2.20%) |
May 10, 2016 | 10.29 | 10.43 | 10.04 | 10.07 | 68,102 | -0.13(-1.31%) |
May 09, 2016 | 10.42 | 10.42 | 10.14 | 10.21 | 43,781 | -0.16(-1.57%) |
May 06, 2016 | 10.42 | 10.42 | 10.27 | 10.37 | 13,104 | -0.05(-0.50%) |
May 05, 2016 | 10.53 | 10.53 | 10.31 | 10.42 | 15,544 | +0.05(+0.45%) |
May 04, 2016 | 10.37 | 10.57 | 10.37 | 10.38 | 30,201 | +0.00(+0.00%) |
May 03, 2016 | 10.40 | 10.48 | 10.29 | 10.38 | 28,623 | -0.08(-0.78%) |
May 02, 2016 | 10.64 | 10.64 | 10.40 | 10.46 | 45,449 | -0.05(-0.44%) |
Apr 29, 2016 | 10.60 | 10.60 | 10.29 | 10.50 | 70,523 | +0.11(+1.08%) |
Apr 28, 2016 | 10.40 | 10.79 | 10.26 | 10.39 | 255,414 | +0.10(+1.00%) |
Apr 27, 2016 | 10.44 | 10.73 | 10.20 | 10.29 | 127,077 | -0.11(-1.04%) |
Apr 26, 2016 | 10.52 | 10.54 | 10.28 | 10.40 | 664,198 | +0.09(+0.88%) |
Apr 25, 2016 | 10.25 | 11.01 | 10.22 | 10.31 | 52,481 | +0.13(+1.23%) |
Apr 22, 2016 | 9.794 | 10.42 | 9.794 | 10.18 | 43,854 | +0.26(+2.58%) |
Apr 21, 2016 | 9.794 | 10.06 | 9.771 | 9.925 | 197,211 | +0.19(+1.93%) |
Apr 20, 2016 | 10.06 | 10.34 | 9.702 | 9.737 | 32,048 | -0.35(-3.45%) |
Apr 19, 2016 | 10.15 | 10.56 | 9.879 | 10.08 | 43,478 | -0.06(-0.56%) |
Apr 18, 2016 | 9.851 | 10.14 | 9.816 | 10.14 | 32,773 | +0.17(+1.71%) |
Apr 15, 2016 | 9.657 | 10.03 | 9.600 | 9.970 | 30,691 | +0.36(+3.73%) |
Apr 14, 2016 | 9.970 | 9.970 | 9.406 | 9.611 | 66,484 | -0.32(-3.27%) |
Apr 13, 2016 | 9.982 | 10.12 | 9.828 | 9.936 | 21,926 | -0.08(-0.80%) |
Apr 12, 2016 | 9.874 | 10.13 | 9.874 | 10.02 | 145,670 | +0.13(+1.27%) |
Apr 11, 2016 | 9.936 | 9.987 | 9.868 | 9.890 | 83,499 | -0.04(-0.40%) |
Apr 08, 2016 | 9.856 | 9.930 | 9.749 | 9.930 | 73,008 | -0.01(-0.11%) |
Apr 07, 2016 | 9.953 | 10.13 | 9.839 | 9.942 | 27,599 | -0.03(-0.29%) |
Apr 06, 2016 | 9.908 | 9.970 | 9.869 | 9.970 | 88,638 | +0.15(+1.51%) |
Apr 05, 2016 | 9.691 | 9.924 | 9.691 | 9.822 | 24,193 | +0.01(+0.12%) |
Apr 04, 2016 | 9.799 | 9.919 | 9.685 | 9.811 | 77,178 | +0.01(+0.12%) |
Apr 01, 2016 | 9.828 | 9.834 | 9.742 | 9.799 | 22,329 | -0.13(-1.32%) |
Mar 31, 2016 | 9.651 | 9.970 | 9.497 | 9.930 | 12,516 | +0.10(+1.04%) |
Mar 30, 2016 | 9.378 | 9.936 | 9.378 | 9.828 | 33,247 | +0.52(+5.57%) |
Mar 29, 2016 | 9.469 | 9.469 | 9.173 | 9.309 | 27,493 | -0.21(-2.16%) |
Mar 28, 2016 | 9.178 | 9.549 | 9.042 | 9.514 | 23,074 | +0.33(+3.60%) |
Mar 24, 2016 | 9.127 | 9.184 | 9.184 | 9.184 | 112,685 | -0.01(-0.12%) |
Mar 23, 2016 | 9.657 | 9.660 | 9.116 | 9.195 | 65,859 | -0.59(-6.05%) |
Mar 22, 2016 | 9.702 | 9.811 | 9.423 | 9.788 | 45,783 | +0.05(+0.47%) |
Mar 21, 2016 | 9.646 | 9.742 | 9.458 | 9.742 | 19,642 | +0.00(+0.00%) |
Mar 18, 2016 | 9.799 | 9.908 | 9.714 | 9.742 | 49,967 | +0.02(+0.23%) |
Mar 17, 2016 | 9.883 | 9.913 | 9.685 | 9.720 | 20,667 | -0.05(-0.52%) |
Mar 16, 2016 | 9.685 | 9.771 | 9.571 | 9.771 | 38,051 | +0.10(+1.06%) |
Mar 15, 2016 | 9.640 | 9.748 | 9.486 | 9.668 | 37,201 | +0.11(+1.13%) |
Mar 14, 2016 | 9.725 | 9.845 | 9.395 | 9.560 | 24,357 | -0.12(-1.24%) |
Mar 11, 2016 | 9.452 | 9.947 | 9.355 | 9.680 | 94,852 | +0.36(+3.91%) |
Mar 10, 2016 | 9.368 | 9.452 | 9.099 | 9.315 | 38,857 | +0.05(+0.49%) |
Mar 09, 2016 | 9.606 | 9.606 | 9.258 | 9.269 | 65,410 | -0.29(-3.04%) |
Mar 08, 2016 | 9.537 | 9.805 | 9.406 | 9.560 | 39,925 | -0.06(-0.59%) |
Mar 07, 2016 | 9.583 | 9.737 | 9.412 | 9.617 | 95,624 | +0.05(+0.48%) |
Mar 04, 2016 | 9.663 | 9.663 | 9.412 | 9.571 | 74,019 | -0.01(-0.12%) |
Mar 03, 2016 | 9.395 | 9.589 | 9.144 | 9.583 | 51,433 | +0.27(+2.87%) |
Mar 02, 2016 | 9.042 | 9.395 | 8.973 | 9.315 | 45,965 | +0.19(+2.06%) |