Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.50 | 10.50 | 10.41 | 10.44 | 82,546 | -0.04(-0.39%) |
May 27, 2016 | 10.44 | 10.48 | 10.48 | 10.48 | 126,489 | +0.05(+0.46%) |
May 26, 2016 | 10.42 | 10.49 | 10.42 | 10.43 | 90,297 | +0.02(+0.20%) |
May 25, 2016 | 10.40 | 10.42 | 10.39 | 10.41 | 47,860 | +0.00(+0.00%) |
May 24, 2016 | 10.34 | 10.41 | 10.28 | 10.41 | 108,329 | +0.09(+0.86%) |
May 23, 2016 | 10.28 | 10.34 | 10.25 | 10.32 | 177,202 | +0.04(+0.40%) |
May 20, 2016 | 10.27 | 10.28 | 10.25 | 10.28 | 51,768 | +0.06(+0.60%) |
May 19, 2016 | 10.20 | 10.24 | 10.19 | 10.22 | 184,290 | +0.00(+0.00%) |
May 18, 2016 | 10.34 | 10.38 | 10.17 | 10.22 | 199,725 | -0.11(-1.06%) |
May 17, 2016 | 10.31 | 10.35 | 10.31 | 10.33 | 31,237 | +0.02(+0.20%) |
May 16, 2016 | 10.31 | 10.34 | 10.30 | 10.31 | 55,258 | -0.01(-0.07%) |
May 13, 2016 | 10.32 | 10.32 | 10.30 | 10.32 | 65,568 | +0.02(+0.20%) |
May 12, 2016 | 10.28 | 10.36 | 10.27 | 10.30 | 75,023 | +0.01(+0.13%) |
May 11, 2016 | 10.30 | 10.33 | 10.28 | 10.28 | 47,901 | +0.00(+0.00%) |
May 10, 2016 | 10.27 | 10.32 | 10.26 | 10.28 | 62,719 | +0.01(+0.13%) |
May 09, 2016 | 10.24 | 10.29 | 10.23 | 10.27 | 50,086 | +0.03(+0.33%) |
May 06, 2016 | 10.23 | 10.25 | 10.23 | 10.23 | 26,173 | -0.01(-0.07%) |
May 05, 2016 | 10.28 | 10.29 | 10.23 | 10.24 | 79,107 | -0.01(-0.07%) |
May 04, 2016 | 10.23 | 10.29 | 10.21 | 10.25 | 82,773 | +0.01(+0.07%) |
May 03, 2016 | 10.22 | 10.30 | 10.22 | 10.24 | 45,423 | +0.01(+0.13%) |
May 02, 2016 | 10.30 | 10.30 | 10.22 | 10.23 | 39,342 | -0.03(-0.27%) |
Apr 29, 2016 | 10.23 | 10.29 | 10.20 | 10.25 | 74,681 | +0.02(+0.20%) |
Apr 28, 2016 | 10.18 | 10.25 | 10.17 | 10.23 | 74,477 | +0.02(+0.20%) |
Apr 27, 2016 | 10.15 | 10.21 | 10.15 | 10.21 | 62,420 | +0.07(+0.67%) |
Apr 26, 2016 | 10.17 | 10.27 | 10.13 | 10.15 | 98,502 | -0.04(-0.40%) |
Apr 25, 2016 | 10.23 | 10.23 | 10.19 | 10.19 | 32,028 | -0.04(-0.40%) |
Apr 22, 2016 | 10.30 | 10.33 | 10.23 | 10.23 | 49,326 | -0.10(-0.99%) |
Apr 21, 2016 | 10.28 | 10.33 | 10.27 | 10.33 | 87,727 | +0.03(+0.33%) |
Apr 20, 2016 | 10.28 | 10.30 | 10.27 | 10.30 | 47,856 | +0.03(+0.33%) |
Apr 19, 2016 | 10.27 | 10.27 | 10.20 | 10.26 | 77,727 | +0.02(+0.20%) |
Apr 18, 2016 | 10.22 | 10.25 | 10.21 | 10.24 | 53,111 | +0.01(+0.13%) |
Apr 15, 2016 | 10.16 | 10.23 | 10.16 | 10.23 | 45,464 | +0.10(+0.94%) |
Apr 14, 2016 | 10.21 | 10.23 | 10.08 | 10.13 | 84,725 | -0.07(-0.67%) |
Apr 13, 2016 | 10.20 | 10.25 | 10.19 | 10.20 | 105,470 | +0.05(+0.46%) |
Apr 12, 2016 | 10.13 | 10.17 | 10.13 | 10.15 | 165,188 | +0.03(+0.34%) |
Apr 11, 2016 | 10.11 | 10.13 | 10.09 | 10.12 | 78,000 | +0.04(+0.40%) |
Apr 08, 2016 | 10.09 | 10.12 | 10.06 | 10.08 | 135,951 | +0.02(+0.20%) |
Apr 07, 2016 | 10.03 | 10.06 | 10.02 | 10.06 | 21,077 | +0.05(+0.48%) |
Apr 06, 2016 | 9.929 | 10.04 | 9.929 | 10.01 | 61,212 | +0.10(+1.03%) |
Apr 05, 2016 | 9.888 | 10.04 | 9.888 | 9.909 | 173,583 | +0.05(+0.48%) |
Apr 04, 2016 | 9.868 | 9.902 | 9.848 | 9.861 | 42,967 | +0.00(+0.00%) |
Apr 01, 2016 | 9.902 | 9.941 | 9.854 | 9.861 | 42,625 | -0.03(-0.27%) |
Mar 31, 2016 | 9.902 | 9.950 | 9.882 | 9.888 | 75,132 | +0.01(+0.07%) |
Mar 30, 2016 | 9.848 | 9.916 | 9.848 | 9.882 | 68,334 | +0.05(+0.48%) |
Mar 29, 2016 | 9.834 | 9.868 | 9.827 | 9.834 | 107,945 | +0.01(+0.14%) |
Mar 28, 2016 | 9.820 | 9.841 | 9.814 | 9.820 | 67,584 | -0.01(-0.14%) |
Mar 24, 2016 | 9.834 | 9.834 | 9.834 | 9.834 | 40,197 | +0.00(+0.00%) |
Mar 23, 2016 | 9.800 | 9.834 | 9.800 | 9.834 | 64,600 | +0.06(+0.58%) |
Mar 22, 2016 | 9.814 | 9.834 | 9.773 | 9.778 | 88,834 | -0.02(-0.16%) |
Mar 21, 2016 | 9.780 | 9.820 | 9.780 | 9.793 | 51,156 | +0.03(+0.35%) |
Mar 18, 2016 | 9.820 | 9.827 | 9.759 | 9.759 | 124,909 | -0.07(-0.69%) |
Mar 17, 2016 | 9.800 | 9.827 | 9.790 | 9.827 | 71,196 | +0.03(+0.28%) |
Mar 16, 2016 | 9.766 | 9.800 | 9.739 | 9.800 | 32,389 | +0.05(+0.49%) |
Mar 15, 2016 | 9.759 | 9.784 | 9.746 | 9.753 | 34,054 | -0.02(-0.21%) |
Mar 14, 2016 | 9.780 | 9.800 | 9.732 | 9.773 | 35,295 | +0.01(+0.14%) |
Mar 11, 2016 | 9.773 | 9.773 | 9.753 | 9.759 | 55,881 | +0.01(+0.06%) |
Mar 10, 2016 | 9.692 | 9.759 | 9.692 | 9.753 | 92,244 | +0.05(+0.56%) |
Mar 09, 2016 | 9.672 | 9.712 | 9.672 | 9.699 | 54,295 | +0.03(+0.35%) |
Mar 08, 2016 | 9.713 | 9.726 | 9.665 | 9.665 | 32,318 | +0.00(+0.00%) |
Mar 07, 2016 | 9.632 | 9.672 | 9.632 | 9.665 | 52,660 | +0.03(+0.35%) |
Mar 04, 2016 | 9.665 | 9.672 | 9.648 | 9.632 | 91,180 | -0.03(-0.35%) |
Mar 03, 2016 | 9.625 | 9.665 | 9.605 | 9.665 | 57,160 | +0.08(+0.85%) |
Mar 02, 2016 | 9.550 | 9.598 | 9.550 | 9.584 | 29,511 | +0.03(+0.35%) |