Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.75 | 10.83 | 10.58 | 10.80 | 38,707 | +0.01(+0.09%) |
May 27, 2016 | 10.45 | 10.79 | 10.79 | 10.79 | 17,900 | +0.35(+3.35%) |
May 26, 2016 | 10.33 | 10.44 | 10.33 | 10.44 | 6,723 | +0.04(+0.38%) |
May 25, 2016 | 10.33 | 10.40 | 10.30 | 10.40 | 9,856 | +0.10(+0.97%) |
May 24, 2016 | 10.31 | 10.40 | 10.16 | 10.30 | 16,802 | +0.04(+0.39%) |
May 23, 2016 | 10.25 | 10.26 | 10.10 | 10.26 | 6,327 | +0.21(+2.09%) |
May 20, 2016 | 10.00 | 10.19 | 10.00 | 10.05 | 24,030 | +0.03(+0.30%) |
May 19, 2016 | 10.13 | 10.13 | 9.940 | 10.02 | 6,393 | -0.13(-1.28%) |
May 18, 2016 | 10.04 | 10.35 | 10.04 | 10.15 | 7,099 | +0.08(+0.79%) |
May 17, 2016 | 10.21 | 10.33 | 10.02 | 10.07 | 4,346 | -0.09(-0.89%) |
May 16, 2016 | 10.21 | 10.39 | 10.09 | 10.16 | 7,843 | +0.12(+1.20%) |
May 13, 2016 | 10.01 | 10.47 | 10.24 | 10.04 | 2,430 | -0.20(-1.95%) |
May 12, 2016 | 10.42 | 10.42 | 10.11 | 10.24 | 15,140 | -0.07(-0.68%) |
May 11, 2016 | 10.38 | 10.47 | 10.29 | 10.31 | 7,243 | -0.09(-0.87%) |
May 10, 2016 | 10.17 | 10.49 | 10.17 | 10.40 | 32,135 | +0.30(+3.02%) |
May 09, 2016 | 10.00 | 10.18 | 9.970 | 10.10 | 11,511 | +0.21(+2.07%) |
May 06, 2016 | 9.780 | 9.980 | 9.780 | 9.890 | 7,117 | +0.07(+0.71%) |
May 05, 2016 | 9.800 | 9.900 | 9.770 | 9.820 | 15,057 | +0.07(+0.72%) |
May 04, 2016 | 9.710 | 9.800 | 9.650 | 9.750 | 14,943 | +0.04(+0.41%) |
May 03, 2016 | 9.760 | 9.840 | 9.590 | 9.710 | 61,839 | +0.13(+1.36%) |
May 02, 2016 | 9.760 | 9.960 | 9.490 | 9.580 | 85,609 | -0.01(-0.10%) |
Apr 29, 2016 | 8.800 | 10.00 | 8.800 | 9.590 | 98,693 | +1.34(+16.24%) |
Apr 28, 2016 | 8.250 | 8.370 | 8.200 | 8.250 | 17,544 | +0.08(+0.98%) |
Apr 27, 2016 | 8.288 | 8.300 | 8.150 | 8.170 | 16,029 | -0.05(-0.61%) |
Apr 26, 2016 | 8.250 | 8.254 | 8.200 | 8.220 | 6,340 | +0.02(+0.24%) |
Apr 25, 2016 | 8.310 | 8.380 | 8.160 | 8.200 | 14,092 | -0.12(-1.44%) |
Apr 22, 2016 | 8.120 | 8.381 | 8.120 | 8.320 | 12,658 | +0.18(+2.21%) |
Apr 21, 2016 | 8.260 | 8.270 | 8.100 | 8.140 | 11,676 | -0.13(-1.57%) |
Apr 20, 2016 | 8.250 | 8.380 | 8.230 | 8.270 | 11,124 | -0.02(-0.24%) |
Apr 19, 2016 | 8.400 | 8.400 | 8.240 | 8.290 | 19,392 | -0.03(-0.36%) |
Apr 18, 2016 | 8.370 | 8.400 | 8.270 | 8.320 | 17,305 | -0.01(-0.12%) |
Apr 15, 2016 | 8.400 | 8.410 | 8.280 | 8.330 | 18,573 | -0.06(-0.72%) |
Apr 14, 2016 | 8.370 | 8.420 | 8.370 | 8.390 | 9,738 | -0.03(-0.36%) |
Apr 13, 2016 | 8.430 | 8.653 | 8.390 | 8.420 | 15,234 | +0.05(+0.60%) |
Apr 12, 2016 | 8.440 | 8.550 | 8.370 | 8.370 | 28,090 | -0.02(-0.24%) |
Apr 11, 2016 | 8.400 | 8.540 | 8.380 | 8.390 | 17,982 | +0.02(+0.26%) |
Apr 08, 2016 | 8.440 | 8.490 | 8.320 | 8.368 | 12,143 | -0.05(-0.62%) |
Apr 07, 2016 | 8.330 | 8.440 | 8.130 | 8.420 | 18,920 | +0.12(+1.45%) |
Apr 06, 2016 | 8.200 | 8.430 | 8.182 | 8.300 | 18,025 | +0.08(+0.97%) |
Apr 05, 2016 | 8.200 | 8.387 | 8.060 | 8.220 | 15,067 | +0.01(+0.12%) |
Apr 04, 2016 | 8.070 | 8.300 | 7.985 | 8.210 | 12,275 | +0.09(+1.11%) |
Apr 01, 2016 | 8.050 | 8.200 | 8.040 | 8.120 | 12,920 | +0.10(+1.25%) |
Mar 31, 2016 | 8.100 | 8.290 | 8.020 | 8.020 | 20,625 | -0.15(-1.84%) |
Mar 30, 2016 | 8.000 | 8.280 | 8.000 | 8.170 | 23,020 | +0.16(+2.00%) |
Mar 29, 2016 | 8.060 | 8.290 | 7.970 | 8.010 | 19,193 | -0.11(-1.36%) |
Mar 28, 2016 | 8.120 | 8.284 | 7.920 | 8.120 | 19,536 | +0.00(+0.00%) |
Mar 24, 2016 | 7.780 | 8.120 | 8.120 | 8.120 | 21,700 | +0.39(+5.05%) |
Mar 23, 2016 | 7.850 | 8.060 | 7.730 | 7.730 | 11,748 | -0.35(-4.33%) |
Mar 22, 2016 | 7.840 | 8.359 | 7.840 | 8.080 | 11,852 | +0.18(+2.28%) |
Mar 21, 2016 | 8.180 | 8.400 | 7.808 | 7.900 | 15,726 | -0.20(-2.47%) |
Mar 18, 2016 | 8.240 | 8.440 | 8.000 | 8.100 | 11,675 | -0.16(-1.94%) |
Mar 17, 2016 | 8.150 | 8.396 | 7.880 | 8.260 | 13,423 | +0.11(+1.35%) |
Mar 16, 2016 | 8.050 | 8.240 | 7.940 | 8.150 | 7,004 | +0.12(+1.49%) |
Mar 15, 2016 | 7.900 | 8.190 | 7.810 | 8.030 | 16,050 | +0.02(+0.25%) |
Mar 14, 2016 | 7.880 | 8.120 | 7.840 | 8.010 | 9,601 | +0.05(+0.63%) |
Mar 11, 2016 | 7.700 | 8.100 | 7.680 | 7.960 | 19,315 | +0.28(+3.65%) |
Mar 10, 2016 | 7.750 | 7.855 | 7.630 | 7.680 | 35,265 | -0.06(-0.78%) |
Mar 09, 2016 | 7.760 | 7.850 | 7.650 | 7.740 | 32,663 | +0.07(+0.91%) |
Mar 08, 2016 | 7.660 | 8.080 | 7.660 | 7.670 | 27,667 | -0.11(-1.41%) |
Mar 07, 2016 | 8.020 | 8.320 | 7.740 | 7.780 | 41,124 | -0.20(-2.51%) |
Mar 04, 2016 | 8.280 | 8.650 | 7.850 | 7.980 | 36,361 | -0.34(-4.09%) |
Mar 03, 2016 | 8.310 | 8.450 | 8.020 | 8.320 | 22,014 | +0.00(+0.00%) |
Mar 02, 2016 | 7.910 | 8.450 | 7.840 | 8.320 | 19,545 | +0.47(+5.99%) |