Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.48 | 10.48 | 10.41 | 10.41 | 136,329 | -0.07(-0.64%) |
May 27, 2016 | 10.66 | 10.48 | 10.48 | 10.48 | 119,970 | -0.19(-1.76%) |
May 26, 2016 | 10.62 | 10.68 | 10.59 | 10.66 | 96,237 | +0.05(+0.44%) |
May 25, 2016 | 10.58 | 10.62 | 10.54 | 10.62 | 52,883 | +0.05(+0.44%) |
May 24, 2016 | 10.58 | 10.59 | 10.52 | 10.57 | 88,854 | +0.00(+0.00%) |
May 23, 2016 | 10.56 | 10.58 | 10.48 | 10.57 | 65,907 | +0.07(+0.64%) |
May 20, 2016 | 10.46 | 10.52 | 10.46 | 10.50 | 59,100 | +0.06(+0.58%) |
May 19, 2016 | 10.51 | 10.51 | 10.39 | 10.44 | 129,011 | -0.07(-0.70%) |
May 18, 2016 | 10.60 | 10.62 | 10.49 | 10.52 | 138,972 | -0.07(-0.63%) |
May 17, 2016 | 10.60 | 10.67 | 10.54 | 10.58 | 122,453 | -0.01(-0.13%) |
May 16, 2016 | 10.66 | 10.71 | 10.58 | 10.60 | 143,339 | -0.12(-1.12%) |
May 13, 2016 | 10.75 | 10.78 | 10.64 | 10.72 | 148,597 | -0.03(-0.31%) |
May 12, 2016 | 10.68 | 10.78 | 10.63 | 10.75 | 168,849 | +0.09(+0.89%) |
May 11, 2016 | 10.56 | 10.71 | 10.55 | 10.66 | 136,780 | +0.10(+0.95%) |
May 10, 2016 | 10.54 | 10.62 | 10.53 | 10.56 | 164,886 | -0.03(-0.25%) |
May 09, 2016 | 10.62 | 10.68 | 10.54 | 10.58 | 156,614 | -0.03(-0.31%) |
May 06, 2016 | 10.56 | 10.64 | 10.55 | 10.62 | 195,506 | +0.06(+0.57%) |
May 05, 2016 | 10.54 | 10.61 | 10.50 | 10.56 | 93,630 | +0.04(+0.38%) |
May 04, 2016 | 10.42 | 10.53 | 10.41 | 10.52 | 109,745 | +0.09(+0.83%) |
May 03, 2016 | 10.39 | 10.43 | 10.33 | 10.43 | 67,982 | +0.05(+0.51%) |
May 02, 2016 | 10.35 | 10.40 | 10.34 | 10.38 | 82,984 | +0.01(+0.06%) |
Apr 29, 2016 | 10.36 | 10.42 | 10.28 | 10.37 | 77,510 | +0.04(+0.39%) |
Apr 28, 2016 | 10.32 | 10.33 | 10.23 | 10.33 | 117,997 | +0.07(+0.71%) |
Apr 27, 2016 | 10.24 | 10.34 | 10.23 | 10.26 | 68,584 | +0.01(+0.13%) |
Apr 26, 2016 | 10.32 | 10.32 | 10.23 | 10.24 | 80,423 | -0.03(-0.32%) |
Apr 25, 2016 | 10.37 | 10.40 | 10.26 | 10.28 | 94,078 | -0.11(-1.03%) |
Apr 22, 2016 | 10.41 | 10.43 | 10.35 | 10.38 | 56,175 | -0.01(-0.06%) |
Apr 21, 2016 | 10.35 | 10.41 | 10.35 | 10.39 | 85,240 | -0.01(-0.13%) |
Apr 20, 2016 | 10.38 | 10.40 | 10.34 | 10.40 | 128,031 | +0.11(+1.04%) |
Apr 19, 2016 | 10.40 | 10.42 | 10.26 | 10.30 | 265,208 | -0.13(-1.28%) |
Apr 18, 2016 | 10.41 | 10.43 | 10.36 | 10.43 | 286,333 | +0.02(+0.19%) |
Apr 15, 2016 | 10.38 | 10.43 | 10.36 | 10.41 | 78,415 | +0.04(+0.39%) |
Apr 14, 2016 | 10.37 | 10.46 | 10.36 | 10.37 | 53,193 | +0.01(+0.06%) |
Apr 13, 2016 | 10.36 | 10.40 | 10.30 | 10.36 | 138,709 | +0.05(+0.52%) |
Apr 12, 2016 | 10.22 | 10.31 | 10.15 | 10.31 | 152,940 | +0.09(+0.91%) |
Apr 11, 2016 | 10.19 | 10.22 | 10.19 | 10.22 | 77,900 | +0.04(+0.39%) |
Apr 08, 2016 | 10.16 | 10.19 | 10.14 | 10.18 | 159,908 | +0.03(+0.26%) |
Apr 07, 2016 | 10.02 | 10.20 | 10.00 | 10.15 | 160,954 | +0.13(+1.26%) |
Apr 06, 2016 | 10.04 | 10.08 | 9.996 | 10.02 | 59,211 | -0.01(-0.13%) |
Apr 05, 2016 | 9.983 | 10.05 | 9.983 | 10.04 | 87,183 | +0.05(+0.46%) |
Apr 04, 2016 | 9.956 | 9.996 | 9.923 | 9.990 | 39,683 | +0.05(+0.47%) |
Apr 01, 2016 | 10.01 | 10.07 | 9.943 | 9.943 | 112,724 | -0.06(-0.60%) |
Mar 31, 2016 | 10.00 | 10.01 | 9.976 | 10.00 | 37,065 | +0.00(+0.00%) |
Mar 30, 2016 | 10.02 | 10.02 | 9.956 | 10.00 | 48,255 | +0.01(+0.07%) |
Mar 29, 2016 | 10.01 | 10.01 | 9.930 | 9.996 | 70,598 | -0.01(-0.07%) |
Mar 28, 2016 | 9.983 | 10.01 | 9.943 | 10.00 | 66,518 | +0.06(+0.60%) |
Mar 24, 2016 | 9.976 | 9.943 | 9.943 | 9.943 | 25,930 | -0.03(-0.33%) |
Mar 23, 2016 | 9.917 | 10.00 | 9.910 | 9.976 | 103,808 | +0.05(+0.53%) |
Mar 22, 2016 | 9.897 | 9.950 | 9.897 | 9.923 | 85,761 | +0.04(+0.40%) |
Mar 21, 2016 | 9.870 | 9.917 | 9.870 | 9.883 | 51,334 | +0.01(+0.07%) |
Mar 18, 2016 | 9.917 | 9.937 | 9.870 | 9.877 | 79,997 | +0.00(+0.00%) |
Mar 17, 2016 | 9.817 | 9.923 | 9.803 | 9.877 | 30,659 | +0.09(+0.95%) |
Mar 16, 2016 | 9.731 | 9.791 | 9.731 | 9.784 | 23,813 | +0.05(+0.55%) |
Mar 15, 2016 | 9.850 | 9.850 | 9.731 | 9.731 | 58,946 | -0.11(-1.15%) |
Mar 14, 2016 | 9.870 | 9.870 | 9.824 | 9.844 | 33,073 | +0.01(+0.13%) |
Mar 11, 2016 | 9.870 | 9.870 | 9.771 | 9.830 | 36,234 | -0.01(-0.13%) |
Mar 10, 2016 | 9.810 | 9.856 | 9.797 | 9.843 | 67,067 | +0.07(+0.74%) |
Mar 09, 2016 | 9.737 | 9.810 | 9.731 | 9.770 | 160,864 | +0.06(+0.61%) |
Mar 08, 2016 | 9.605 | 9.711 | 9.599 | 9.711 | 67,524 | +0.09(+0.89%) |
Mar 07, 2016 | 9.579 | 9.625 | 9.546 | 9.625 | 102,810 | +0.03(+0.28%) |
Mar 04, 2016 | 9.638 | 9.665 | 9.599 | 9.599 | 49,857 | -0.06(-0.62%) |
Mar 03, 2016 | 9.671 | 9.678 | 9.625 | 9.658 | 78,885 | +0.02(+0.21%) |
Mar 02, 2016 | 9.665 | 9.688 | 9.632 | 9.638 | 72,717 | -0.05(-0.54%) |