Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.15 | 10.20 | 10.09 | 10.20 | 46,285 | +0.08(+0.79%) |
May 27, 2016 | 10.12 | 10.12 | 10.12 | 0 | +0.15(+1.46%) | |
May 26, 2016 | 9.970 | 9.974 | 9.930 | 9.974 | 117,625 | -0.04(-0.36%) |
May 25, 2016 | 10.07 | 10.09 | 9.950 | 10.01 | 205,305 | +0.21(+2.09%) |
May 24, 2016 | 9.900 | 9.900 | 9.740 | 9.805 | 199,301 | +0.09(+0.98%) |
May 23, 2016 | 9.660 | 9.730 | 9.660 | 9.710 | 10,881 | +0.05(+0.52%) |
May 20, 2016 | 9.740 | 9.740 | 9.650 | 9.660 | 19,838 | +0.19(+2.01%) |
May 19, 2016 | 9.520 | 9.540 | 9.420 | 9.470 | 194,670 | -0.09(-0.94%) |
May 18, 2016 | 9.550 | 9.620 | 9.480 | 9.560 | 28,298 | -0.02(-0.21%) |
May 17, 2016 | 9.710 | 9.710 | 9.540 | 9.580 | 25,663 | -0.02(-0.16%) |
May 16, 2016 | 9.480 | 9.640 | 9.480 | 9.595 | 27,354 | +0.10(+1.00%) |
May 13, 2016 | 9.610 | 9.610 | 9.480 | 9.500 | 22,695 | -0.14(-1.45%) |
May 12, 2016 | 9.700 | 9.710 | 9.590 | 9.640 | 8,646 | +0.05(+0.52%) |
May 11, 2016 | 9.750 | 9.760 | 9.580 | 9.590 | 9,377 | -0.17(-1.74%) |
May 10, 2016 | 9.560 | 9.790 | 9.560 | 9.760 | 20,476 | +0.13(+1.35%) |
May 09, 2016 | 9.755 | 9.780 | 9.610 | 9.630 | 27,576 | -0.17(-1.73%) |
May 06, 2016 | 9.770 | 9.800 | 9.700 | 9.800 | 20,430 | +0.04(+0.41%) |
May 05, 2016 | 9.835 | 9.860 | 9.760 | 9.760 | 7,784 | +0.02(+0.21%) |
May 04, 2016 | 9.800 | 9.830 | 9.710 | 9.740 | 21,369 | -0.19(-1.91%) |
May 03, 2016 | 10.05 | 10.05 | 9.900 | 9.930 | 19,949 | -0.18(-1.78%) |
May 02, 2016 | 10.13 | 10.13 | 10.09 | 10.11 | 26,320 | -0.01(-0.10%) |
Apr 29, 2016 | 10.17 | 10.17 | 10.05 | 10.12 | 11,633 | -0.20(-1.94%) |
Apr 28, 2016 | 10.34 | 10.37 | 10.30 | 10.32 | 19,222 | -0.02(-0.19%) |
Apr 27, 2016 | 10.23 | 10.34 | 10.20 | 10.34 | 15,134 | +0.04(+0.39%) |
Apr 26, 2016 | 10.09 | 10.33 | 10.09 | 10.30 | 9,461 | +0.14(+1.38%) |
Apr 25, 2016 | 10.02 | 10.17 | 10.02 | 10.16 | 22,288 | -0.05(-0.49%) |
Apr 22, 2016 | 10.30 | 10.31 | 10.17 | 10.21 | 22,781 | -0.11(-1.07%) |
Apr 21, 2016 | 10.40 | 10.40 | 10.30 | 10.32 | 8,986 | -0.15(-1.43%) |
Apr 20, 2016 | 10.34 | 10.52 | 10.34 | 10.47 | 17,419 | +0.03(+0.29%) |
Apr 19, 2016 | 10.35 | 10.52 | 10.35 | 10.44 | 94,575 | +0.03(+0.29%) |
Apr 18, 2016 | 10.23 | 10.43 | 10.23 | 10.41 | 25,182 | -0.01(-0.10%) |
Apr 15, 2016 | 10.40 | 10.44 | 10.33 | 10.42 | 10,795 | -0.06(-0.57%) |
Apr 14, 2016 | 10.45 | 10.49 | 10.40 | 10.48 | 60,306 | +0.04(+0.38%) |
Apr 13, 2016 | 10.28 | 10.44 | 10.28 | 10.44 | 71,819 | +0.30(+2.96%) |
Apr 12, 2016 | 9.992 | 10.14 | 9.960 | 10.14 | 8,713 | +0.14(+1.40%) |
Apr 11, 2016 | 10.01 | 10.01 | 9.930 | 10.00 | 28,573 | +0.13(+1.32%) |
Apr 08, 2016 | 9.800 | 10.01 | 9.800 | 9.870 | 22,394 | +0.17(+1.75%) |
Apr 07, 2016 | 9.770 | 9.810 | 9.665 | 9.700 | 926,777 | -0.27(-2.71%) |
Apr 06, 2016 | 9.910 | 9.970 | 9.830 | 9.970 | 70,915 | +0.03(+0.30%) |
Apr 05, 2016 | 10.09 | 10.09 | 9.900 | 9.940 | 12,390 | -0.28(-2.74%) |
Apr 04, 2016 | 10.38 | 10.38 | 10.22 | 10.22 | 10,450 | -0.08(-0.78%) |
Apr 01, 2016 | 10.20 | 10.30 | 10.15 | 10.30 | 19,357 | -0.06(-0.58%) |
Mar 31, 2016 | 10.28 | 10.41 | 10.28 | 10.36 | 55,264 | -0.23(-2.17%) |
Mar 30, 2016 | 10.40 | 10.63 | 10.40 | 10.59 | 24,504 | +0.34(+3.32%) |
Mar 29, 2016 | 10.09 | 10.27 | 10.09 | 10.25 | 22,217 | +0.07(+0.69%) |
Mar 28, 2016 | 10.11 | 10.18 | 10.01 | 10.18 | 26,598 | +0.20(+2.00%) |
Mar 24, 2016 | 9.980 | 9.980 | 9.980 | 0 | -0.16(-1.58%) | |
Mar 23, 2016 | 10.25 | 10.28 | 10.13 | 10.14 | 13,681 | -0.06(-0.59%) |
Mar 22, 2016 | 10.04 | 10.28 | 10.04 | 10.20 | 24,859 | -0.11(-1.07%) |
Mar 21, 2016 | 10.34 | 10.34 | 10.23 | 10.31 | 13,957 | -0.03(-0.29%) |
Mar 18, 2016 | 10.33 | 10.35 | 10.28 | 10.34 | 22,057 | +0.04(+0.39%) |
Mar 17, 2016 | 10.24 | 10.30 | 10.12 | 10.30 | 28,274 | +0.10(+0.98%) |
Mar 16, 2016 | 9.980 | 10.20 | 9.980 | 10.20 | 41,338 | +0.15(+1.49%) |
Mar 15, 2016 | 10.05 | 10.06 | 9.930 | 10.05 | 13,426 | -0.08(-0.79%) |
Mar 14, 2016 | 10.16 | 10.16 | 10.05 | 10.13 | 7,617 | +0.01(+0.10%) |
Mar 11, 2016 | 9.860 | 10.12 | 9.860 | 10.12 | 26,392 | +0.29(+2.95%) |
Mar 10, 2016 | 9.940 | 9.950 | 9.800 | 9.830 | 11,159 | -0.04(-0.44%) |
Mar 09, 2016 | 10.00 | 10.00 | 9.860 | 9.873 | 17,706 | -0.02(-0.17%) |
Mar 08, 2016 | 9.995 | 9.995 | 9.830 | 9.890 | 264,463 | -0.19(-1.88%) |
Mar 07, 2016 | 10.05 | 10.16 | 10.04 | 10.08 | 534,424 | -0.01(-0.10%) |
Mar 04, 2016 | 9.880 | 10.09 | 9.880 | 10.09 | 26,163 | +0.23(+2.33%) |
Mar 03, 2016 | 9.750 | 9.860 | 9.740 | 9.860 | 34,053 | +0.02(+0.20%) |
Mar 02, 2016 | 9.700 | 9.840 | 9.700 | 9.840 | 16,408 | +0.21(+2.13%) |