Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.35 | 10.36 | 9.970 | 10.00 | 273,601 | -0.35(-3.38%) |
May 27, 2016 | 10.81 | 10.35 | 10.35 | 10.35 | 231,500 | -0.47(-4.34%) |
May 26, 2016 | 11.75 | 11.75 | 10.61 | 10.82 | 275,134 | -0.44(-3.91%) |
May 25, 2016 | 11.10 | 11.32 | 11.10 | 11.26 | 136,446 | +0.15(+1.35%) |
May 24, 2016 | 10.90 | 11.30 | 10.90 | 11.11 | 354,695 | +0.24(+2.21%) |
May 23, 2016 | 10.61 | 10.92 | 10.53 | 10.87 | 219,836 | +0.25(+2.35%) |
May 20, 2016 | 10.56 | 10.72 | 10.53 | 10.62 | 118,784 | +0.11(+1.05%) |
May 19, 2016 | 10.70 | 10.83 | 10.40 | 10.51 | 134,795 | -0.31(-2.87%) |
May 18, 2016 | 10.81 | 10.99 | 10.75 | 10.82 | 163,305 | -0.07(-0.64%) |
May 17, 2016 | 10.80 | 11.07 | 10.75 | 10.89 | 437,053 | +0.03(+0.28%) |
May 16, 2016 | 10.43 | 10.90 | 10.38 | 10.86 | 473,551 | +0.48(+4.62%) |
May 13, 2016 | 10.11 | 10.41 | 10.07 | 10.38 | 149,945 | +0.21(+2.06%) |
May 12, 2016 | 10.36 | 10.40 | 10.16 | 10.17 | 155,263 | -0.11(-1.07%) |
May 11, 2016 | 10.48 | 10.55 | 10.27 | 10.28 | 77,803 | -0.22(-2.10%) |
May 10, 2016 | 10.31 | 10.56 | 10.31 | 10.50 | 166,655 | +0.20(+1.94%) |
May 09, 2016 | 10.34 | 10.38 | 10.23 | 10.30 | 190,638 | -0.05(-0.48%) |
May 06, 2016 | 10.04 | 10.41 | 10.04 | 10.35 | 178,859 | +0.27(+2.68%) |
May 05, 2016 | 10.47 | 10.50 | 10.06 | 10.08 | 208,930 | -0.36(-3.45%) |
May 04, 2016 | 10.40 | 10.70 | 10.31 | 10.44 | 215,910 | -0.02(-0.19%) |
May 03, 2016 | 10.77 | 10.87 | 10.46 | 10.46 | 171,376 | -0.45(-4.12%) |
May 02, 2016 | 10.89 | 10.96 | 10.75 | 10.91 | 283,784 | +0.10(+0.93%) |
Apr 29, 2016 | 10.85 | 10.93 | 10.74 | 10.81 | 230,874 | -0.03(-0.28%) |
Apr 28, 2016 | 10.92 | 11.06 | 10.81 | 10.84 | 267,650 | -0.09(-0.82%) |
Apr 27, 2016 | 10.97 | 11.08 | 10.85 | 10.93 | 196,315 | +0.00(+0.00%) |
Apr 26, 2016 | 10.70 | 11.23 | 10.68 | 10.93 | 369,142 | +0.33(+3.11%) |
Apr 25, 2016 | 10.58 | 10.69 | 10.46 | 10.60 | 218,294 | +0.03(+0.28%) |
Apr 22, 2016 | 10.64 | 10.71 | 10.55 | 10.57 | 257,189 | -0.03(-0.28%) |
Apr 21, 2016 | 10.62 | 10.77 | 10.54 | 10.60 | 191,592 | +0.01(+0.09%) |
Apr 20, 2016 | 10.54 | 10.66 | 10.51 | 10.59 | 151,537 | +0.01(+0.09%) |
Apr 19, 2016 | 10.73 | 10.90 | 10.53 | 10.58 | 169,856 | -0.07(-0.66%) |
Apr 18, 2016 | 10.45 | 10.71 | 10.43 | 10.65 | 270,310 | +0.16(+1.53%) |
Apr 15, 2016 | 10.60 | 10.71 | 10.46 | 10.49 | 156,168 | -0.15(-1.41%) |
Apr 14, 2016 | 10.70 | 10.82 | 10.58 | 10.64 | 228,389 | -0.10(-0.93%) |
Apr 13, 2016 | 10.39 | 10.83 | 10.39 | 10.74 | 372,609 | +0.35(+3.37%) |
Apr 12, 2016 | 10.44 | 10.54 | 10.35 | 10.39 | 149,977 | -0.06(-0.57%) |
Apr 11, 2016 | 10.34 | 10.60 | 10.26 | 10.45 | 150,596 | +0.18(+1.75%) |
Apr 08, 2016 | 10.48 | 10.58 | 10.23 | 10.27 | 204,932 | -0.10(-0.96%) |
Apr 07, 2016 | 10.61 | 10.67 | 10.31 | 10.37 | 114,166 | -0.28(-2.63%) |
Apr 06, 2016 | 10.57 | 10.66 | 10.47 | 10.65 | 94,453 | +0.06(+0.57%) |
Apr 05, 2016 | 10.58 | 10.69 | 10.47 | 10.59 | 138,279 | +0.00(+0.00%) |
Apr 04, 2016 | 10.99 | 11.02 | 10.50 | 10.59 | 234,765 | -0.40(-3.64%) |
Apr 01, 2016 | 10.90 | 11.13 | 10.78 | 10.99 | 136,242 | -0.02(-0.18%) |
Mar 31, 2016 | 11.13 | 11.23 | 10.96 | 11.01 | 157,972 | -0.09(-0.81%) |
Mar 30, 2016 | 11.27 | 11.28 | 10.93 | 11.10 | 139,274 | -0.13(-1.16%) |
Mar 29, 2016 | 10.55 | 11.33 | 10.49 | 11.23 | 201,553 | +0.62(+5.84%) |
Mar 28, 2016 | 10.59 | 10.70 | 10.37 | 10.61 | 135,889 | +0.12(+1.14%) |
Mar 24, 2016 | 10.16 | 10.49 | 10.49 | 10.49 | 296,700 | +0.80(+8.26%) |
Mar 23, 2016 | 10.09 | 10.11 | 9.680 | 9.690 | 170,819 | -0.43(-4.25%) |
Mar 22, 2016 | 10.14 | 10.23 | 9.995 | 10.12 | 73,668 | -0.09(-0.88%) |
Mar 21, 2016 | 10.05 | 10.32 | 10.01 | 10.21 | 129,400 | +0.18(+1.79%) |
Mar 18, 2016 | 10.04 | 10.23 | 9.950 | 10.03 | 390,010 | +0.06(+0.60%) |
Mar 17, 2016 | 9.740 | 10.05 | 9.710 | 9.970 | 184,652 | +0.20(+2.05%) |
Mar 16, 2016 | 9.700 | 9.990 | 9.600 | 9.770 | 168,262 | +0.05(+0.51%) |
Mar 15, 2016 | 9.660 | 9.800 | 9.530 | 9.720 | 168,500 | -0.05(-0.51%) |
Mar 14, 2016 | 9.940 | 9.960 | 9.710 | 9.770 | 144,757 | -0.23(-2.30%) |
Mar 11, 2016 | 9.610 | 10.00 | 9.610 | 10.00 | 136,676 | +0.49(+5.15%) |
Mar 10, 2016 | 9.700 | 9.740 | 9.350 | 9.510 | 105,817 | -0.19(-1.96%) |
Mar 09, 2016 | 9.590 | 9.790 | 9.510 | 9.700 | 156,855 | +0.14(+1.46%) |
Mar 08, 2016 | 9.820 | 9.860 | 9.430 | 9.560 | 198,457 | -0.33(-3.34%) |
Mar 07, 2016 | 9.800 | 10.02 | 9.740 | 9.890 | 238,686 | +0.05(+0.51%) |
Mar 04, 2016 | 9.830 | 9.970 | 9.720 | 9.840 | 246,438 | -0.02(-0.20%) |
Mar 03, 2016 | 9.760 | 10.01 | 9.760 | 9.860 | 303,949 | +0.06(+0.61%) |
Mar 02, 2016 | 9.740 | 9.880 | 9.570 | 9.800 | 237,230 | +0.05(+0.51%) |