Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.60 | 10.61 | 10.47 | 10.55 | 439,232 | +0.02(+0.16%) |
May 27, 2016 | 10.51 | 10.53 | 10.53 | 10.53 | 444,397 | +0.05(+0.48%) |
May 26, 2016 | 10.66 | 10.73 | 10.46 | 10.48 | 323,350 | -0.18(-1.65%) |
May 25, 2016 | 10.44 | 10.73 | 10.44 | 10.66 | 536,307 | +0.23(+2.25%) |
May 24, 2016 | 10.21 | 10.45 | 10.21 | 10.42 | 436,006 | +0.25(+2.47%) |
May 23, 2016 | 10.21 | 10.27 | 10.09 | 10.17 | 290,201 | -0.04(-0.41%) |
May 20, 2016 | 10.17 | 10.47 | 10.10 | 10.21 | 1,002,068 | +0.11(+1.08%) |
May 19, 2016 | 10.11 | 10.29 | 9.961 | 10.10 | 410,530 | -0.08(-0.74%) |
May 18, 2016 | 9.718 | 10.20 | 9.718 | 10.18 | 593,858 | +0.44(+4.56%) |
May 17, 2016 | 9.894 | 9.986 | 9.710 | 9.735 | 421,235 | -0.19(-1.94%) |
May 16, 2016 | 9.819 | 9.990 | 9.777 | 9.927 | 389,625 | +0.15(+1.54%) |
May 13, 2016 | 9.953 | 10.09 | 9.726 | 9.777 | 397,448 | -0.19(-1.93%) |
May 12, 2016 | 10.03 | 10.10 | 9.907 | 9.969 | 452,719 | +0.00(+0.00%) |
May 11, 2016 | 10.10 | 10.16 | 9.969 | 9.969 | 482,827 | -0.17(-1.65%) |
May 10, 2016 | 10.05 | 10.23 | 10.03 | 10.14 | 215,885 | +0.13(+1.25%) |
May 09, 2016 | 9.978 | 10.10 | 9.940 | 10.01 | 368,474 | +0.03(+0.34%) |
May 06, 2016 | 9.894 | 9.995 | 9.869 | 9.978 | 628,908 | +0.04(+0.42%) |
May 05, 2016 | 10.05 | 10.14 | 9.927 | 9.936 | 510,953 | -0.07(-0.67%) |
May 04, 2016 | 10.06 | 10.20 | 9.969 | 10.00 | 1,218,941 | -0.12(-1.16%) |
May 03, 2016 | 10.16 | 10.24 | 10.05 | 10.12 | 654,314 | -0.20(-1.93%) |
May 02, 2016 | 10.24 | 10.33 | 10.11 | 10.32 | 544,187 | +0.17(+1.64%) |
Apr 29, 2016 | 10.26 | 10.35 | 10.05 | 10.15 | 793,565 | -0.11(-1.05%) |
Apr 28, 2016 | 10.41 | 10.50 | 10.24 | 10.26 | 987,321 | -0.20(-1.91%) |
Apr 27, 2016 | 10.44 | 10.49 | 10.29 | 10.46 | 414,748 | -0.02(-0.16%) |
Apr 26, 2016 | 10.34 | 10.52 | 10.26 | 10.48 | 795,309 | +0.20(+1.94%) |
Apr 25, 2016 | 10.34 | 10.34 | 10.20 | 10.28 | 867,319 | -0.07(-0.72%) |
Apr 22, 2016 | 10.24 | 10.39 | 10.19 | 10.35 | 903,488 | +0.15(+1.47%) |
Apr 21, 2016 | 10.54 | 10.64 | 10.17 | 10.20 | 1,061,675 | -0.05(-0.49%) |
Apr 20, 2016 | 10.25 | 10.32 | 10.09 | 10.25 | 454,065 | +0.05(+0.49%) |
Apr 19, 2016 | 10.10 | 10.24 | 10.04 | 10.20 | 253,853 | +0.10(+0.99%) |
Apr 18, 2016 | 10.01 | 10.13 | 9.979 | 10.10 | 368,061 | +0.05(+0.50%) |
Apr 15, 2016 | 10.04 | 10.10 | 10.02 | 10.05 | 395,448 | -0.01(-0.08%) |
Apr 14, 2016 | 10.00 | 10.17 | 9.954 | 10.06 | 931,465 | +0.02(+0.25%) |
Apr 13, 2016 | 9.863 | 10.05 | 9.846 | 10.04 | 710,755 | +0.27(+2.72%) |
Apr 12, 2016 | 9.588 | 9.771 | 9.514 | 9.771 | 643,756 | +0.23(+2.44%) |
Apr 11, 2016 | 9.563 | 9.705 | 9.439 | 9.539 | 664,815 | +0.00(+0.00%) |
Apr 08, 2016 | 9.472 | 9.580 | 9.422 | 9.539 | 868,014 | +0.17(+1.77%) |
Apr 07, 2016 | 9.397 | 9.455 | 9.269 | 9.372 | 892,573 | -0.12(-1.23%) |
Apr 06, 2016 | 9.372 | 9.518 | 9.331 | 9.489 | 472,910 | +0.12(+1.33%) |
Apr 05, 2016 | 9.389 | 9.489 | 9.339 | 9.364 | 457,562 | -0.13(-1.40%) |
Apr 04, 2016 | 9.580 | 9.622 | 9.480 | 9.497 | 318,874 | -0.11(-1.12%) |
Apr 01, 2016 | 9.439 | 9.613 | 9.356 | 9.605 | 299,673 | +0.09(+0.96%) |
Mar 31, 2016 | 9.547 | 9.630 | 9.464 | 9.514 | 351,950 | -0.03(-0.35%) |
Mar 30, 2016 | 9.489 | 9.613 | 9.487 | 9.547 | 388,536 | +0.11(+1.14%) |
Mar 29, 2016 | 9.381 | 9.447 | 9.198 | 9.439 | 492,118 | +0.04(+0.44%) |
Mar 28, 2016 | 9.356 | 9.447 | 9.273 | 9.397 | 325,944 | +0.06(+0.62%) |
Mar 24, 2016 | 9.273 | 9.339 | 9.339 | 9.339 | 364,310 | +0.02(+0.18%) |
Mar 23, 2016 | 9.480 | 9.555 | 9.323 | 9.323 | 565,333 | -0.22(-2.35%) |
Mar 22, 2016 | 9.497 | 9.655 | 9.194 | 9.547 | 402,916 | +0.03(+0.35%) |
Mar 21, 2016 | 9.514 | 9.588 | 9.397 | 9.514 | 370,271 | +0.02(+0.17%) |
Mar 18, 2016 | 9.347 | 9.539 | 9.347 | 9.497 | 1,095,480 | +0.22(+2.33%) |
Mar 17, 2016 | 9.115 | 9.327 | 8.961 | 9.281 | 514,148 | +0.17(+1.87%) |
Mar 16, 2016 | 9.082 | 9.248 | 9.048 | 9.111 | 350,399 | -0.06(-0.68%) |
Mar 15, 2016 | 9.256 | 9.356 | 9.148 | 9.173 | 333,585 | -0.14(-1.52%) |
Mar 14, 2016 | 9.256 | 9.364 | 9.206 | 9.314 | 397,611 | +0.01(+0.09%) |
Mar 11, 2016 | 9.256 | 9.314 | 9.181 | 9.306 | 430,862 | +0.19(+2.10%) |
Mar 10, 2016 | 9.123 | 9.181 | 8.998 | 9.115 | 512,731 | +0.04(+0.46%) |
Mar 09, 2016 | 9.239 | 9.256 | 9.048 | 9.073 | 353,272 | -0.09(-1.00%) |
Mar 08, 2016 | 9.331 | 9.397 | 9.165 | 9.165 | 369,135 | -0.28(-2.99%) |
Mar 07, 2016 | 9.256 | 9.447 | 9.256 | 9.447 | 423,322 | +0.12(+1.25%) |
Mar 04, 2016 | 9.289 | 9.414 | 9.223 | 9.331 | 972,207 | +0.08(+0.90%) |
Mar 03, 2016 | 9.181 | 9.302 | 9.073 | 9.248 | 558,084 | +0.09(+1.00%) |
Mar 02, 2016 | 9.123 | 9.389 | 9.015 | 9.156 | 529,241 | +0.07(+0.73%) |