Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.40 | 10.40 | 10.31 | 10.31 | 164,651 | -0.06(-0.59%) |
May 27, 2016 | 10.46 | 10.37 | 10.37 | 10.37 | 58,773 | -0.03(-0.32%) |
May 26, 2016 | 10.43 | 10.44 | 10.39 | 10.40 | 141,877 | +0.01(+0.13%) |
May 25, 2016 | 10.45 | 10.45 | 10.35 | 10.39 | 182,676 | -0.03(-0.32%) |
May 24, 2016 | 10.33 | 10.42 | 10.33 | 10.42 | 164,586 | +0.12(+1.12%) |
May 23, 2016 | 10.31 | 10.37 | 10.29 | 10.31 | 79,869 | +0.03(+0.26%) |
May 20, 2016 | 10.34 | 10.38 | 10.27 | 10.28 | 174,340 | -0.01(-0.07%) |
May 19, 2016 | 10.45 | 10.46 | 10.27 | 10.29 | 331,429 | -0.17(-1.62%) |
May 18, 2016 | 10.55 | 10.59 | 10.45 | 10.46 | 285,008 | -0.09(-0.83%) |
May 17, 2016 | 10.54 | 10.58 | 10.53 | 10.54 | 187,776 | -0.03(-0.26%) |
May 16, 2016 | 10.56 | 10.60 | 10.54 | 10.57 | 196,991 | +0.03(+0.32%) |
May 13, 2016 | 10.56 | 10.59 | 10.54 | 10.54 | 177,055 | +0.01(+0.06%) |
May 12, 2016 | 10.51 | 10.54 | 10.48 | 10.53 | 172,658 | +0.05(+0.48%) |
May 11, 2016 | 10.45 | 10.48 | 10.42 | 10.48 | 192,172 | +0.07(+0.71%) |
May 10, 2016 | 10.49 | 10.51 | 10.40 | 10.41 | 228,773 | -0.06(-0.58%) |
May 09, 2016 | 10.55 | 10.55 | 10.43 | 10.47 | 195,900 | -0.05(-0.51%) |
May 06, 2016 | 10.45 | 10.52 | 10.43 | 10.52 | 169,255 | +0.11(+1.10%) |
May 05, 2016 | 10.44 | 10.47 | 10.41 | 10.41 | 128,405 | +0.00(+0.00%) |
May 04, 2016 | 10.47 | 10.47 | 10.41 | 10.41 | 150,166 | -0.02(-0.19%) |
May 03, 2016 | 10.37 | 10.47 | 10.36 | 10.43 | 282,283 | +0.07(+0.72%) |
May 02, 2016 | 10.36 | 10.39 | 10.31 | 10.35 | 246,070 | +0.05(+0.46%) |
Apr 29, 2016 | 10.25 | 10.30 | 10.22 | 10.30 | 194,077 | +0.05(+0.53%) |
Apr 28, 2016 | 10.27 | 10.28 | 10.20 | 10.25 | 183,821 | +0.02(+0.20%) |
Apr 27, 2016 | 10.21 | 10.23 | 10.17 | 10.23 | 251,699 | +0.07(+0.66%) |
Apr 26, 2016 | 10.22 | 10.23 | 10.15 | 10.16 | 226,775 | -0.02(-0.20%) |
Apr 25, 2016 | 10.26 | 10.26 | 10.18 | 10.18 | 231,710 | -0.07(-0.66%) |
Apr 22, 2016 | 10.26 | 10.27 | 10.22 | 10.25 | 193,633 | +0.02(+0.20%) |
Apr 21, 2016 | 10.29 | 10.30 | 10.23 | 10.23 | 172,396 | -0.02(-0.20%) |
Apr 20, 2016 | 10.34 | 10.35 | 10.24 | 10.25 | 208,738 | -0.03(-0.26%) |
Apr 19, 2016 | 10.40 | 10.40 | 10.26 | 10.28 | 289,806 | -0.09(-0.85%) |
Apr 18, 2016 | 10.43 | 10.44 | 10.34 | 10.37 | 177,491 | -0.01(-0.06%) |
Apr 15, 2016 | 10.34 | 10.40 | 10.33 | 10.37 | 162,760 | +0.07(+0.65%) |
Apr 14, 2016 | 10.44 | 10.45 | 10.30 | 10.30 | 226,288 | -0.07(-0.71%) |
Apr 13, 2016 | 10.46 | 10.46 | 10.38 | 10.38 | 273,818 | -0.08(-0.75%) |
Apr 12, 2016 | 10.36 | 10.46 | 10.36 | 10.46 | 267,549 | +0.10(+0.97%) |
Apr 11, 2016 | 10.34 | 10.36 | 10.32 | 10.36 | 196,547 | +0.03(+0.26%) |
Apr 08, 2016 | 10.34 | 10.34 | 10.29 | 10.33 | 111,209 | +0.05(+0.46%) |
Apr 07, 2016 | 10.34 | 10.35 | 10.27 | 10.28 | 150,372 | -0.02(-0.20%) |
Apr 06, 2016 | 10.32 | 10.35 | 10.30 | 10.30 | 315,160 | +0.03(+0.33%) |
Apr 05, 2016 | 10.22 | 10.27 | 10.21 | 10.27 | 129,287 | +0.08(+0.79%) |
Apr 04, 2016 | 10.15 | 10.19 | 10.08 | 10.19 | 396,668 | +0.03(+0.33%) |
Apr 01, 2016 | 10.13 | 10.16 | 10.12 | 10.16 | 172,818 | +0.04(+0.40%) |
Mar 31, 2016 | 10.07 | 10.12 | 10.07 | 10.12 | 176,212 | +0.06(+0.60%) |
Mar 30, 2016 | 10.06 | 10.09 | 10.03 | 10.05 | 259,316 | -0.01(-0.13%) |
Mar 29, 2016 | 10.05 | 10.12 | 10.04 | 10.07 | 281,254 | +0.01(+0.07%) |
Mar 28, 2016 | 10.11 | 10.11 | 10.03 | 10.06 | 202,097 | +0.01(+0.13%) |
Mar 24, 2016 | 10.07 | 10.05 | 10.05 | 10.05 | 166,081 | +0.00(+0.00%) |
Mar 23, 2016 | 10.12 | 10.13 | 10.04 | 10.05 | 180,617 | -0.05(-0.53%) |
Mar 22, 2016 | 10.09 | 10.13 | 10.07 | 10.10 | 195,265 | +0.05(+0.53%) |
Mar 21, 2016 | 10.06 | 10.07 | 10.03 | 10.05 | 117,631 | -0.01(-0.13%) |
Mar 18, 2016 | 10.06 | 10.06 | 10.02 | 10.06 | 145,691 | +0.02(+0.20%) |
Mar 17, 2016 | 9.994 | 10.04 | 9.967 | 10.04 | 121,496 | +0.05(+0.47%) |
Mar 16, 2016 | 9.927 | 9.994 | 9.914 | 9.994 | 143,171 | +0.09(+0.88%) |
Mar 15, 2016 | 9.981 | 9.981 | 9.907 | 9.907 | 109,106 | -0.05(-0.47%) |
Mar 14, 2016 | 9.907 | 9.961 | 9.907 | 9.954 | 170,779 | +0.05(+0.47%) |
Mar 11, 2016 | 9.947 | 10.00 | 9.900 | 9.907 | 235,402 | -0.06(-0.65%) |
Mar 10, 2016 | 10.01 | 10.01 | 9.938 | 9.971 | 202,422 | -0.02(-0.20%) |
Mar 09, 2016 | 9.938 | 9.998 | 9.938 | 9.991 | 142,694 | +0.03(+0.27%) |
Mar 08, 2016 | 9.958 | 9.998 | 9.921 | 9.965 | 202,571 | +0.05(+0.54%) |
Mar 07, 2016 | 9.845 | 9.911 | 9.845 | 9.911 | 206,010 | +0.05(+0.54%) |
Mar 04, 2016 | 9.845 | 9.878 | 9.811 | 9.858 | 500,963 | +0.01(+0.14%) |
Mar 03, 2016 | 9.851 | 9.871 | 9.838 | 9.845 | 190,425 | -0.02(-0.20%) |
Mar 02, 2016 | 9.878 | 9.898 | 9.838 | 9.865 | 235,342 | -0.01(-0.14%) |