Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.34 | 10.51 | 10.25 | 10.51 | 8,807 | +0.21(+2.05%) |
May 27, 2016 | 10.33 | 10.30 | 10.30 | 10.30 | 48,337 | +0.09(+0.88%) |
May 26, 2016 | 10.28 | 10.28 | 10.21 | 10.21 | 8,673 | -0.12(-1.12%) |
May 25, 2016 | 10.34 | 10.34 | 10.22 | 10.33 | 15,164 | -0.08(-0.81%) |
May 24, 2016 | 10.33 | 10.41 | 10.22 | 10.41 | 3,628 | +0.08(+0.79%) |
May 23, 2016 | 10.33 | 10.33 | 10.26 | 10.33 | 13,600 | +0.02(+0.17%) |
May 20, 2016 | 10.50 | 10.50 | 10.31 | 10.31 | 40,717 | +0.00(+0.03%) |
May 19, 2016 | 10.35 | 10.35 | 10.28 | 10.31 | 5,220 | +0.13(+1.23%) |
May 17, 2016 | 10.15 | 10.18 | 10.18 | 10.18 | 50,409 | -0.03(-0.26%) |
May 16, 2016 | 10.21 | 10.21 | 10.21 | 10.21 | 1,425 | -0.02(-0.24%) |
May 13, 2016 | 10.21 | 10.23 | 10.21 | 10.23 | 3,148 | +0.07(+0.66%) |
May 12, 2016 | 10.17 | 10.17 | 10.17 | 10.17 | 3,701 | -0.03(-0.28%) |
May 11, 2016 | 10.14 | 10.43 | 10.14 | 10.20 | 8,652 | -0.08(-0.73%) |
May 06, 2016 | 10.21 | 10.27 | 10.27 | 10.27 | 17,953 | +0.08(+0.82%) |
May 05, 2016 | 10.10 | 10.28 | 10.10 | 10.19 | 6,076 | +0.28(+2.78%) |
May 04, 2016 | 9.992 | 10.16 | 9.894 | 9.911 | 54,738 | +0.03(+0.35%) |
May 03, 2016 | 9.894 | 10.40 | 9.876 | 9.876 | 34,374 | -0.02(-0.21%) |
May 02, 2016 | 9.862 | 10.13 | 9.862 | 9.897 | 15,319 | -0.04(-0.40%) |
Apr 29, 2016 | 9.992 | 9.992 | 9.830 | 9.937 | 6,387 | -0.09(-0.93%) |
Apr 28, 2016 | 9.842 | 10.11 | 9.789 | 10.03 | 28,733 | +0.23(+2.30%) |
Apr 27, 2016 | 9.824 | 9.833 | 9.703 | 9.804 | 17,304 | -0.03(-0.27%) |
Apr 26, 2016 | 9.558 | 9.830 | 9.558 | 9.830 | 1,484 | +0.05(+0.47%) |
Apr 22, 2016 | 9.784 | 9.784 | 9.784 | 9.784 | 124 | +0.01(+0.14%) |
Apr 21, 2016 | 9.500 | 9.771 | 9.500 | 9.771 | 700 | +0.14(+1.46%) |
Apr 19, 2016 | 9.630 | 9.630 | 9.630 | 9.630 | 20,716 | +0.13(+1.37%) |
Apr 18, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 1,871 | -0.02(-0.16%) |
Apr 15, 2016 | 9.515 | 9.515 | 9.515 | 9.515 | 1,260 | -0.06(-0.63%) |
Apr 14, 2016 | 9.587 | 9.615 | 9.575 | 9.575 | 3,936 | +0.02(+0.18%) |
Apr 13, 2016 | 9.532 | 9.558 | 9.532 | 9.558 | 787 | -0.07(-0.75%) |
Apr 12, 2016 | 9.630 | 9.630 | 9.630 | 9.630 | 369 | -0.21(-2.15%) |
Apr 08, 2016 | 9.566 | 9.842 | 9.842 | 9.842 | 6 | +0.24(+2.50%) |
Apr 07, 2016 | 9.500 | 9.601 | 9.500 | 9.601 | 1,992 | +0.00(+0.00%) |
Apr 05, 2016 | 9.500 | 9.601 | 9.601 | 9.601 | 245 | +0.06(+0.58%) |
Apr 04, 2016 | 9.538 | 9.546 | 9.538 | 9.546 | 1,387 | -0.30(-3.00%) |
Mar 30, 2016 | 9.842 | 9.842 | 9.842 | 9.842 | 272 | +0.32(+3.31%) |
Mar 29, 2016 | 9.526 | 9.526 | 9.526 | 9.526 | 1,204 | -0.06(-0.64%) |
Mar 28, 2016 | 9.587 | 9.587 | 9.587 | 9.587 | 852 | +0.09(+0.92%) |
Mar 24, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 690 | -0.06(-0.61%) |
Mar 23, 2016 | 9.558 | 9.558 | 9.558 | 9.558 | 2,064 | +0.06(+0.61%) |
Mar 22, 2016 | 9.558 | 9.558 | 9.485 | 9.500 | 44,629 | +0.00(+0.00%) |
Mar 21, 2016 | 9.503 | 9.503 | 9.500 | 9.500 | 6,194 | +0.00(+0.00%) |
Mar 18, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 5,841 | -0.11(-1.15%) |
Mar 17, 2016 | 9.500 | 9.613 | 9.500 | 9.610 | 10,451 | +0.03(+0.28%) |
Mar 16, 2016 | 9.543 | 9.583 | 9.471 | 9.583 | 14,487 | +0.03(+0.27%) |
Mar 15, 2016 | 9.575 | 9.575 | 9.506 | 9.558 | 2,658 | +0.01(+0.15%) |
Mar 14, 2016 | 9.558 | 9.581 | 9.526 | 9.543 | 4,802 | -0.07(-0.72%) |
Mar 11, 2016 | 9.529 | 9.613 | 9.529 | 9.613 | 5,524 | +0.08(+0.88%) |
Mar 09, 2016 | 9.529 | 9.529 | 9.529 | 9.529 | 290 | +0.01(+0.09%) |
Mar 08, 2016 | 9.520 | 9.520 | 9.520 | 9.520 | 345 | -0.01(-0.06%) |
Mar 07, 2016 | 9.506 | 9.526 | 9.506 | 9.526 | 5,569 | +0.02(+0.20%) |
Mar 02, 2016 | 9.529 | 9.507 | 9.507 | 9.507 | 262 | +0.04(+0.47%) |