Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.31 | 10.47 | 9.970 | 10.40 | 108,282 | +0.15(+1.46%) |
May 27, 2016 | 9.930 | 10.25 | 10.25 | 10.25 | 52,200 | +0.31(+3.12%) |
May 26, 2016 | 10.11 | 10.27 | 9.910 | 9.940 | 72,381 | -0.20(-1.97%) |
May 25, 2016 | 9.850 | 10.24 | 9.800 | 10.14 | 100,506 | +0.34(+3.47%) |
May 24, 2016 | 9.720 | 9.910 | 9.530 | 9.800 | 150,545 | +0.22(+2.30%) |
May 23, 2016 | 9.650 | 9.790 | 9.545 | 9.580 | 63,715 | -0.01(-0.10%) |
May 20, 2016 | 9.560 | 9.650 | 9.470 | 9.590 | 62,892 | +0.09(+0.95%) |
May 19, 2016 | 9.400 | 9.610 | 9.400 | 9.500 | 61,313 | +0.04(+0.42%) |
May 18, 2016 | 9.530 | 9.535 | 9.270 | 9.460 | 24,645 | -0.01(-0.11%) |
May 17, 2016 | 9.560 | 9.600 | 9.450 | 9.470 | 31,888 | -0.09(-0.94%) |
May 16, 2016 | 9.550 | 9.700 | 9.410 | 9.560 | 23,121 | +0.05(+0.53%) |
May 13, 2016 | 9.700 | 9.700 | 9.380 | 9.510 | 40,035 | -0.19(-1.96%) |
May 12, 2016 | 9.560 | 9.960 | 9.550 | 9.700 | 67,133 | +0.11(+1.15%) |
May 11, 2016 | 9.580 | 9.660 | 9.480 | 9.590 | 30,792 | -0.05(-0.52%) |
May 10, 2016 | 9.220 | 9.740 | 9.220 | 9.640 | 32,508 | +0.39(+4.22%) |
May 09, 2016 | 9.640 | 9.640 | 9.180 | 9.250 | 34,114 | -0.20(-2.12%) |
May 06, 2016 | 9.610 | 9.770 | 9.370 | 9.450 | 34,533 | -0.16(-1.66%) |
May 05, 2016 | 9.900 | 9.910 | 9.570 | 9.610 | 20,096 | -0.23(-2.34%) |
May 04, 2016 | 10.19 | 10.30 | 9.780 | 9.840 | 121,063 | -0.32(-3.15%) |
May 03, 2016 | 10.17 | 10.26 | 10.05 | 10.16 | 17,159 | -0.07(-0.68%) |
May 02, 2016 | 10.30 | 10.32 | 10.13 | 10.23 | 14,136 | -0.07(-0.68%) |
Apr 29, 2016 | 10.20 | 10.32 | 10.13 | 10.30 | 26,848 | +0.06(+0.59%) |
Apr 28, 2016 | 10.33 | 10.43 | 10.24 | 10.24 | 15,920 | -0.20(-1.92%) |
Apr 27, 2016 | 10.45 | 10.56 | 10.35 | 10.44 | 37,410 | -0.06(-0.57%) |
Apr 26, 2016 | 10.10 | 10.55 | 10.08 | 10.50 | 45,540 | +0.39(+3.86%) |
Apr 25, 2016 | 10.26 | 10.26 | 10.00 | 10.11 | 15,071 | -0.26(-2.51%) |
Apr 22, 2016 | 10.28 | 10.49 | 10.28 | 10.37 | 15,329 | +0.14(+1.37%) |
Apr 21, 2016 | 10.20 | 10.34 | 10.11 | 10.23 | 21,164 | -0.02(-0.20%) |
Apr 20, 2016 | 10.17 | 10.40 | 10.02 | 10.25 | 18,774 | -0.07(-0.68%) |
Apr 19, 2016 | 10.66 | 10.72 | 10.03 | 10.32 | 32,097 | -0.32(-3.01%) |
Apr 18, 2016 | 10.74 | 10.76 | 10.53 | 10.64 | 36,636 | -0.07(-0.65%) |
Apr 15, 2016 | 10.48 | 10.78 | 10.48 | 10.71 | 25,169 | +0.23(+2.19%) |
Apr 14, 2016 | 10.44 | 10.80 | 10.34 | 10.48 | 27,175 | +0.05(+0.48%) |
Apr 13, 2016 | 10.25 | 10.43 | 10.01 | 10.43 | 26,401 | +0.18(+1.76%) |
Apr 12, 2016 | 10.25 | 10.32 | 10.10 | 10.25 | 17,301 | -0.12(-1.16%) |
Apr 11, 2016 | 10.74 | 10.75 | 10.33 | 10.37 | 20,287 | -0.35(-3.26%) |
Apr 08, 2016 | 10.63 | 10.75 | 10.52 | 10.72 | 14,211 | +0.11(+1.04%) |
Apr 07, 2016 | 10.64 | 10.67 | 10.46 | 10.61 | 33,330 | -0.12(-1.12%) |
Apr 06, 2016 | 10.83 | 10.86 | 10.65 | 10.73 | 48,692 | -0.01(-0.09%) |
Apr 05, 2016 | 10.62 | 10.80 | 10.62 | 10.74 | 20,519 | -0.02(-0.19%) |
Apr 04, 2016 | 10.57 | 10.82 | 10.56 | 10.76 | 29,025 | +0.20(+1.89%) |
Apr 01, 2016 | 10.48 | 10.66 | 10.45 | 10.56 | 127,924 | +0.00(+0.00%) |
Mar 31, 2016 | 10.81 | 10.88 | 10.48 | 10.56 | 58,833 | -0.29(-2.67%) |
Mar 30, 2016 | 10.27 | 11.03 | 10.27 | 10.85 | 30,317 | +0.61(+5.96%) |
Mar 29, 2016 | 9.570 | 10.29 | 9.570 | 10.24 | 28,121 | +0.59(+6.11%) |
Mar 28, 2016 | 9.530 | 9.750 | 9.415 | 9.650 | 86,088 | +0.12(+1.26%) |
Mar 24, 2016 | 9.600 | 9.530 | 9.530 | 9.530 | 69,900 | -0.04(-0.42%) |
Mar 23, 2016 | 9.450 | 9.610 | 9.357 | 9.570 | 72,617 | +0.07(+0.74%) |
Mar 22, 2016 | 9.360 | 9.590 | 9.280 | 9.500 | 84,076 | +0.11(+1.17%) |
Mar 21, 2016 | 9.410 | 9.530 | 9.380 | 9.390 | 74,173 | -0.05(-0.53%) |
Mar 18, 2016 | 9.500 | 9.540 | 9.360 | 9.440 | 349,901 | -0.01(-0.11%) |
Mar 17, 2016 | 9.500 | 9.500 | 9.370 | 9.450 | 76,796 | +0.00(+0.00%) |
Mar 16, 2016 | 9.380 | 9.530 | 9.320 | 9.450 | 124,714 | +0.04(+0.43%) |
Mar 15, 2016 | 9.450 | 9.500 | 9.310 | 9.410 | 72,033 | -0.14(-1.47%) |
Mar 14, 2016 | 9.530 | 9.690 | 9.470 | 9.550 | 38,141 | +0.04(+0.42%) |
Mar 11, 2016 | 9.350 | 9.620 | 9.350 | 9.510 | 48,004 | +0.20(+2.15%) |
Mar 10, 2016 | 9.750 | 9.750 | 9.160 | 9.310 | 98,471 | -0.68(-6.81%) |
Mar 09, 2016 | 9.940 | 10.05 | 9.890 | 9.990 | 57,589 | +0.04(+0.40%) |
Mar 08, 2016 | 10.03 | 10.07 | 9.940 | 9.950 | 22,279 | -0.14(-1.39%) |
Mar 07, 2016 | 10.00 | 10.16 | 9.960 | 10.09 | 59,955 | +0.09(+0.90%) |
Mar 04, 2016 | 9.800 | 10.09 | 9.800 | 10.00 | 123,128 | +0.16(+1.63%) |
Mar 03, 2016 | 10.42 | 10.42 | 9.750 | 9.840 | 82,933 | -0.63(-6.02%) |
Mar 02, 2016 | 10.65 | 10.65 | 10.35 | 10.47 | 28,067 | -0.18(-1.69%) |