Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.03 | 10.04 | 9.883 | 9.895 | 25,087 | -0.07(-0.71%) |
May 27, 2016 | 9.964 | 9.966 | 9.966 | 9.966 | 5,086 | -0.01(-0.13%) |
May 26, 2016 | 10.28 | 10.28 | 9.979 | 9.979 | 41,680 | -0.19(-1.87%) |
May 25, 2016 | 10.01 | 10.21 | 9.994 | 10.17 | 34,399 | +0.27(+2.69%) |
May 24, 2016 | 9.796 | 9.931 | 9.789 | 9.902 | 27,901 | +0.13(+1.28%) |
May 23, 2016 | 9.584 | 9.853 | 9.584 | 9.777 | 17,983 | +0.24(+2.47%) |
May 20, 2016 | 9.508 | 9.633 | 9.501 | 9.541 | 49,640 | +0.09(+1.00%) |
May 19, 2016 | 9.206 | 9.447 | 9.206 | 9.447 | 35,454 | +0.16(+1.68%) |
May 18, 2016 | 9.645 | 9.673 | 9.273 | 9.291 | 20,433 | -0.40(-4.10%) |
May 17, 2016 | 9.685 | 9.902 | 9.659 | 9.688 | 16,245 | -0.04(-0.44%) |
May 16, 2016 | 9.414 | 9.761 | 9.414 | 9.730 | 35,225 | +0.31(+3.33%) |
May 13, 2016 | 9.574 | 9.655 | 9.395 | 9.416 | 35,068 | -0.19(-1.94%) |
May 12, 2016 | 9.907 | 9.907 | 9.574 | 9.603 | 38,590 | +0.03(+0.32%) |
May 11, 2016 | 9.678 | 9.709 | 9.570 | 9.572 | 29,181 | -0.04(-0.37%) |
May 10, 2016 | 9.367 | 9.610 | 9.341 | 9.607 | 56,197 | +0.36(+3.93%) |
May 09, 2016 | 9.558 | 9.558 | 9.242 | 9.244 | 100,832 | -0.41(-4.21%) |
May 06, 2016 | 9.423 | 9.657 | 9.414 | 9.650 | 38,255 | +0.19(+2.00%) |
May 05, 2016 | 9.742 | 9.789 | 9.447 | 9.461 | 32,894 | -0.16(-1.62%) |
May 04, 2016 | 9.603 | 9.773 | 9.519 | 9.617 | 76,211 | -0.16(-1.64%) |
May 03, 2016 | 10.06 | 10.06 | 9.744 | 9.777 | 42,117 | -0.45(-4.38%) |
May 02, 2016 | 10.21 | 10.24 | 10.09 | 10.23 | 49,547 | +0.08(+0.79%) |
Apr 29, 2016 | 10.17 | 10.34 | 10.03 | 10.15 | 92,020 | -0.10(-1.01%) |
Apr 28, 2016 | 10.38 | 10.48 | 10.19 | 10.25 | 109,321 | -0.14(-1.38%) |
Apr 27, 2016 | 10.27 | 10.40 | 10.19 | 10.39 | 53,738 | +0.18(+1.76%) |
Apr 26, 2016 | 10.08 | 10.23 | 10.08 | 10.21 | 26,867 | +0.26(+2.66%) |
Apr 25, 2016 | 10.06 | 10.06 | 9.888 | 9.949 | 242,903 | -0.15(-1.50%) |
Apr 22, 2016 | 10.14 | 10.19 | 10.03 | 10.10 | 80,131 | +0.10(+0.99%) |
Apr 21, 2016 | 10.12 | 10.17 | 9.997 | 10.00 | 63,033 | -0.09(-0.93%) |
Apr 20, 2016 | 10.16 | 10.17 | 10.03 | 10.10 | 108,164 | -0.04(-0.35%) |
Apr 19, 2016 | 9.780 | 10.15 | 9.780 | 10.13 | 79,402 | +0.44(+4.57%) |
Apr 18, 2016 | 9.548 | 9.690 | 9.507 | 9.688 | 247,536 | +0.06(+0.64%) |
Apr 15, 2016 | 9.466 | 9.636 | 9.466 | 9.626 | 46,003 | +0.07(+0.74%) |
Apr 14, 2016 | 9.614 | 9.614 | 9.499 | 9.555 | 26,909 | -0.02(-0.20%) |
Apr 13, 2016 | 9.437 | 9.598 | 9.409 | 9.574 | 301,724 | +0.26(+2.79%) |
Apr 12, 2016 | 9.187 | 9.341 | 9.124 | 9.315 | 30,588 | +0.24(+2.60%) |
Apr 11, 2016 | 9.025 | 9.152 | 9.025 | 9.079 | 11,087 | +0.17(+1.85%) |
Apr 08, 2016 | 8.968 | 9.088 | 8.914 | 8.914 | 37,806 | +0.15(+1.70%) |
Apr 07, 2016 | 8.944 | 8.944 | 8.723 | 8.765 | 14,300 | -0.25(-2.83%) |
Apr 06, 2016 | 8.890 | 9.022 | 8.746 | 9.020 | 25,625 | +0.13(+1.46%) |
Apr 05, 2016 | 8.888 | 8.962 | 8.855 | 8.890 | 16,394 | -0.10(-1.15%) |
Apr 04, 2016 | 9.166 | 9.166 | 8.975 | 8.994 | 153,100 | -0.19(-2.11%) |
Apr 01, 2016 | 8.878 | 9.206 | 8.815 | 9.187 | 140,961 | +0.15(+1.64%) |
Mar 31, 2016 | 9.242 | 9.242 | 8.995 | 9.039 | 12,477 | -0.21(-2.25%) |
Mar 30, 2016 | 9.244 | 9.320 | 9.244 | 9.246 | 25,316 | +0.14(+1.55%) |
Mar 29, 2016 | 8.813 | 9.110 | 8.791 | 9.105 | 58,235 | +0.13(+1.39%) |
Mar 28, 2016 | 8.902 | 9.025 | 8.902 | 8.980 | 46,215 | +0.08(+0.87%) |
Mar 24, 2016 | 8.741 | 8.902 | 8.902 | 8.902 | 103,841 | +0.04(+0.48%) |
Mar 23, 2016 | 9.048 | 9.048 | 8.853 | 8.859 | 37,925 | -0.29(-3.18%) |
Mar 22, 2016 | 9.033 | 9.218 | 9.007 | 9.150 | 17,284 | -0.01(-0.13%) |
Mar 21, 2016 | 9.235 | 9.235 | 9.044 | 9.162 | 105,719 | -0.08(-0.82%) |
Mar 18, 2016 | 9.360 | 9.426 | 9.195 | 9.238 | 143,364 | +0.03(+0.28%) |
Mar 17, 2016 | 8.811 | 9.233 | 8.811 | 9.212 | 130,027 | +0.42(+4.80%) |
Mar 16, 2016 | 8.392 | 8.794 | 8.392 | 8.790 | 79,779 | +0.35(+4.10%) |
Mar 15, 2016 | 8.425 | 8.455 | 8.370 | 8.443 | 16,906 | -0.17(-2.00%) |
Mar 14, 2016 | 8.684 | 8.684 | 8.563 | 8.615 | 31,283 | -0.15(-1.69%) |
Mar 11, 2016 | 8.667 | 8.806 | 8.667 | 8.764 | 70,243 | +0.33(+3.91%) |
Mar 10, 2016 | 8.396 | 8.399 | 8.271 | 8.434 | 37,738 | +0.10(+1.19%) |
Mar 09, 2016 | 8.307 | 8.426 | 8.243 | 8.335 | 44,769 | +0.12(+1.43%) |
Mar 08, 2016 | 8.415 | 8.459 | 8.162 | 8.217 | 113,163 | -0.40(-4.65%) |
Mar 07, 2016 | 8.375 | 8.626 | 8.375 | 8.618 | 86,483 | +0.25(+3.04%) |
Mar 04, 2016 | 8.177 | 8.500 | 8.172 | 8.363 | 117,330 | +0.20(+2.39%) |
Mar 03, 2016 | 8.175 | 8.198 | 8.113 | 8.168 | 24,243 | +0.09(+1.14%) |
Mar 02, 2016 | 7.887 | 8.076 | 7.861 | 8.076 | 52,289 | +0.02(+0.20%) |