Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.13 | 10.13 | 9.450 | 9.840 | 81,235 | -0.31(-3.05%) |
May 27, 2016 | 9.940 | 10.15 | 10.15 | 10.15 | 35,700 | +0.16(+1.60%) |
May 26, 2016 | 10.00 | 10.30 | 9.870 | 9.990 | 32,638 | +0.02(+0.20%) |
May 25, 2016 | 9.170 | 9.970 | 9.170 | 9.970 | 28,580 | +0.42(+4.40%) |
May 24, 2016 | 9.350 | 9.600 | 9.150 | 9.550 | 34,694 | +0.54(+5.99%) |
May 23, 2016 | 9.080 | 9.550 | 9.000 | 9.010 | 20,347 | -0.01(-0.11%) |
May 20, 2016 | 8.800 | 9.070 | 8.165 | 9.020 | 101,250 | -0.02(-0.22%) |
May 19, 2016 | 9.000 | 9.180 | 8.805 | 9.040 | 57,458 | -0.06(-0.66%) |
May 18, 2016 | 8.900 | 9.260 | 8.900 | 9.100 | 21,465 | +0.00(+0.00%) |
May 17, 2016 | 9.300 | 9.440 | 9.100 | 9.100 | 8,958 | -0.46(-4.81%) |
May 16, 2016 | 9.610 | 9.880 | 9.340 | 9.560 | 14,927 | +0.52(+5.75%) |
May 13, 2016 | 8.830 | 9.100 | 8.100 | 9.040 | 18,832 | +0.05(+0.56%) |
May 12, 2016 | 8.960 | 9.240 | 8.960 | 8.990 | 20,579 | -0.01(-0.11%) |
May 11, 2016 | 8.960 | 9.160 | 8.810 | 9.000 | 11,336 | +0.00(+0.00%) |
May 10, 2016 | 9.000 | 9.240 | 8.910 | 9.000 | 31,652 | -0.09(-0.99%) |
May 09, 2016 | 9.500 | 9.500 | 9.090 | 9.090 | 50,052 | -0.47(-4.92%) |
May 06, 2016 | 9.890 | 10.11 | 9.470 | 9.560 | 28,078 | -0.28(-2.85%) |
May 05, 2016 | 9.760 | 9.910 | 9.640 | 9.840 | 16,282 | +0.24(+2.50%) |
May 04, 2016 | 9.340 | 9.900 | 9.220 | 9.600 | 160,522 | +0.22(+2.35%) |
May 03, 2016 | 9.840 | 9.950 | 9.360 | 9.380 | 20,881 | -0.57(-5.73%) |
May 02, 2016 | 10.24 | 10.27 | 9.790 | 9.950 | 17,640 | -0.18(-1.78%) |
Apr 29, 2016 | 10.86 | 10.94 | 10.12 | 10.13 | 18,592 | -0.66(-6.12%) |
Apr 28, 2016 | 10.95 | 11.10 | 10.75 | 10.79 | 7,641 | +0.08(+0.75%) |
Apr 27, 2016 | 10.62 | 10.80 | 10.43 | 10.71 | 19,492 | +0.12(+1.13%) |
Apr 26, 2016 | 10.85 | 10.94 | 10.50 | 10.59 | 13,786 | -0.26(-2.40%) |
Apr 25, 2016 | 11.08 | 11.08 | 10.75 | 10.85 | 26,173 | +0.00(+0.00%) |
Apr 22, 2016 | 10.86 | 11.19 | 10.80 | 10.85 | 27,961 | +0.05(+0.46%) |
Apr 21, 2016 | 10.65 | 11.05 | 10.63 | 10.80 | 32,049 | +0.11(+1.03%) |
Apr 20, 2016 | 10.36 | 10.71 | 10.19 | 10.69 | 15,580 | +0.34(+3.29%) |
Apr 19, 2016 | 10.33 | 10.52 | 10.22 | 10.35 | 20,224 | -0.01(-0.10%) |
Apr 18, 2016 | 10.20 | 10.38 | 10.11 | 10.36 | 14,272 | +0.19(+1.87%) |
Apr 15, 2016 | 10.30 | 10.37 | 9.705 | 10.17 | 19,195 | +0.17(+1.70%) |
Apr 14, 2016 | 10.32 | 10.34 | 10.00 | 10.00 | 18,249 | -0.31(-3.01%) |
Apr 13, 2016 | 9.850 | 10.97 | 9.800 | 10.31 | 27,887 | +0.38(+3.83%) |
Apr 12, 2016 | 9.670 | 10.11 | 9.430 | 9.930 | 37,492 | +0.40(+4.20%) |
Apr 11, 2016 | 10.25 | 10.30 | 9.530 | 9.530 | 55,112 | -0.45(-4.51%) |
Apr 08, 2016 | 9.780 | 10.12 | 9.780 | 9.980 | 72,054 | +0.33(+3.42%) |
Apr 07, 2016 | 10.06 | 10.24 | 9.650 | 9.650 | 28,001 | -0.45(-4.46%) |
Apr 06, 2016 | 10.18 | 10.23 | 10.04 | 10.10 | 9,062 | +0.11(+1.10%) |
Apr 05, 2016 | 10.10 | 10.19 | 9.800 | 9.990 | 24,244 | -0.19(-1.87%) |
Apr 04, 2016 | 9.620 | 10.24 | 9.620 | 10.18 | 15,284 | +0.49(+5.06%) |
Apr 01, 2016 | 10.06 | 10.06 | 9.660 | 9.690 | 7,410 | -0.26(-2.61%) |
Mar 31, 2016 | 10.28 | 11.05 | 9.840 | 9.950 | 16,906 | +0.07(+0.71%) |
Mar 30, 2016 | 10.21 | 10.21 | 9.690 | 9.880 | 9,165 | -0.32(-3.14%) |
Mar 29, 2016 | 10.10 | 10.47 | 10.10 | 10.20 | 6,067 | +0.10(+0.99%) |
Mar 28, 2016 | 10.15 | 10.15 | 10.00 | 10.10 | 2,571 | +0.03(+0.30%) |
Mar 24, 2016 | 10.30 | 10.07 | 10.07 | 10.07 | 8,900 | -0.23(-2.23%) |
Mar 23, 2016 | 10.55 | 10.71 | 10.30 | 10.30 | 5,202 | -0.26(-2.46%) |
Mar 22, 2016 | 10.91 | 10.99 | 10.54 | 10.56 | 7,397 | -0.23(-2.13%) |
Mar 21, 2016 | 10.56 | 10.97 | 10.30 | 10.79 | 13,978 | +0.29(+2.76%) |
Mar 18, 2016 | 10.39 | 10.68 | 10.29 | 10.50 | 11,882 | +0.12(+1.16%) |
Mar 17, 2016 | 10.51 | 10.56 | 10.22 | 10.38 | 17,920 | +0.14(+1.37%) |
Mar 16, 2016 | 10.63 | 10.70 | 10.18 | 10.24 | 7,687 | -0.21(-2.01%) |
Mar 15, 2016 | 10.35 | 10.60 | 10.01 | 10.45 | 74,455 | +0.15(+1.46%) |
Mar 14, 2016 | 10.55 | 10.55 | 10.30 | 10.30 | 17,834 | -0.16(-1.53%) |
Mar 11, 2016 | 10.30 | 10.47 | 10.11 | 10.46 | 17,009 | +0.16(+1.55%) |
Mar 10, 2016 | 10.50 | 10.73 | 10.13 | 10.30 | 23,285 | -0.10(-0.96%) |
Mar 09, 2016 | 10.51 | 10.86 | 10.21 | 10.40 | 29,155 | +0.25(+2.46%) |
Mar 08, 2016 | 10.98 | 11.09 | 10.15 | 10.15 | 26,541 | -0.83(-7.56%) |
Mar 07, 2016 | 11.20 | 11.46 | 11.12 | 10.98 | 11,337 | -0.48(-4.19%) |
Mar 04, 2016 | 11.36 | 11.47 | 11.06 | 11.46 | 17,530 | +0.01(+0.09%) |
Mar 03, 2016 | 11.27 | 11.47 | 11.27 | 11.45 | 12,751 | +0.30(+2.69%) |
Mar 02, 2016 | 11.53 | 11.54 | 11.12 | 11.15 | 20,817 | -0.34(-2.96%) |