Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.43 | 11.47 | 11.00 | 11.16 | 393,960 | +0.28(+2.53%) |
May 27, 2016 | 10.54 | 10.89 | 10.89 | 10.89 | 776,972 | +1.35(+14.16%) |
May 26, 2016 | 9.645 | 9.754 | 9.515 | 9.537 | 40,965 | -0.11(-1.13%) |
May 25, 2016 | 9.471 | 9.791 | 9.304 | 9.645 | 36,772 | +0.20(+2.07%) |
May 24, 2016 | 9.174 | 9.580 | 9.159 | 9.449 | 44,959 | +0.30(+3.25%) |
May 23, 2016 | 9.087 | 9.246 | 9.087 | 9.152 | 34,304 | +0.08(+0.88%) |
May 20, 2016 | 8.934 | 9.130 | 8.796 | 9.072 | 45,505 | +0.20(+2.29%) |
May 19, 2016 | 8.963 | 9.021 | 8.709 | 8.869 | 119,584 | -0.20(-2.24%) |
May 18, 2016 | 9.072 | 9.254 | 9.050 | 9.072 | 85,986 | +0.06(+0.64%) |
May 17, 2016 | 9.283 | 9.326 | 8.956 | 9.014 | 70,102 | -0.28(-2.97%) |
May 16, 2016 | 9.399 | 9.435 | 9.239 | 9.290 | 51,039 | -0.07(-0.78%) |
May 13, 2016 | 9.174 | 9.442 | 9.174 | 9.362 | 107,483 | +0.01(+0.08%) |
May 12, 2016 | 9.522 | 9.522 | 9.079 | 9.355 | 76,137 | -0.13(-1.38%) |
May 11, 2016 | 9.849 | 9.979 | 9.442 | 9.486 | 38,731 | -0.34(-3.47%) |
May 10, 2016 | 9.798 | 10.08 | 9.413 | 9.827 | 128,093 | +0.01(+0.15%) |
May 09, 2016 | 9.580 | 10.20 | 9.580 | 9.812 | 71,634 | +0.29(+3.05%) |
May 06, 2016 | 9.587 | 10.16 | 9.312 | 9.522 | 224,578 | +0.36(+3.88%) |
May 05, 2016 | 8.978 | 9.290 | 8.978 | 9.166 | 144,548 | +0.13(+1.45%) |
May 04, 2016 | 9.522 | 9.540 | 9.007 | 9.036 | 98,231 | -0.57(-5.90%) |
May 03, 2016 | 9.718 | 9.762 | 9.573 | 9.602 | 72,949 | -0.14(-1.42%) |
May 02, 2016 | 9.645 | 9.838 | 9.631 | 9.740 | 51,381 | +0.00(+0.00%) |
Apr 29, 2016 | 9.870 | 9.899 | 9.667 | 9.740 | 64,385 | -0.12(-1.18%) |
Apr 28, 2016 | 10.01 | 10.12 | 9.762 | 9.856 | 101,596 | -0.18(-1.81%) |
Apr 27, 2016 | 9.776 | 10.12 | 9.595 | 10.04 | 75,823 | +0.31(+3.21%) |
Apr 26, 2016 | 9.642 | 9.885 | 9.449 | 9.725 | 79,416 | -0.01(-0.07%) |
Apr 25, 2016 | 9.762 | 9.870 | 9.522 | 9.733 | 40,073 | +0.00(+0.00%) |
Apr 22, 2016 | 9.528 | 9.907 | 9.528 | 9.733 | 108,134 | +0.00(+0.00%) |
Apr 21, 2016 | 9.580 | 9.776 | 9.508 | 9.733 | 115,509 | +0.12(+1.21%) |
Apr 20, 2016 | 9.355 | 9.729 | 9.333 | 9.616 | 241,930 | +0.29(+3.11%) |
Apr 19, 2016 | 9.551 | 9.551 | 9.275 | 9.326 | 77,227 | -0.21(-2.21%) |
Apr 18, 2016 | 9.515 | 9.711 | 9.304 | 9.537 | 36,083 | +0.04(+0.46%) |
Apr 15, 2016 | 9.399 | 9.754 | 9.362 | 9.493 | 69,745 | +0.09(+0.93%) |
Apr 14, 2016 | 9.711 | 9.747 | 9.395 | 9.406 | 151,154 | -0.30(-3.14%) |
Apr 13, 2016 | 9.355 | 9.899 | 9.319 | 9.711 | 644,525 | +0.45(+4.86%) |
Apr 12, 2016 | 9.174 | 9.428 | 9.145 | 9.261 | 56,317 | +0.02(+0.24%) |
Apr 11, 2016 | 9.696 | 9.696 | 9.188 | 9.239 | 154,486 | -0.35(-3.63%) |
Apr 08, 2016 | 10.39 | 10.40 | 9.580 | 9.587 | 237,659 | -0.81(-7.82%) |
Apr 07, 2016 | 10.14 | 10.63 | 10.14 | 10.40 | 65,058 | +0.15(+1.49%) |
Apr 06, 2016 | 10.04 | 10.33 | 10.04 | 10.25 | 30,352 | +0.00(+0.00%) |
Apr 05, 2016 | 10.14 | 10.68 | 10.10 | 10.25 | 69,704 | -0.03(-0.28%) |
Apr 04, 2016 | 10.21 | 10.52 | 10.16 | 10.28 | 61,864 | +0.07(+0.71%) |
Apr 01, 2016 | 10.17 | 10.38 | 10.05 | 10.20 | 42,324 | -0.01(-0.14%) |
Mar 31, 2016 | 10.49 | 10.63 | 10.11 | 10.22 | 63,159 | -0.36(-3.36%) |
Mar 30, 2016 | 9.943 | 10.63 | 9.794 | 10.57 | 54,732 | +0.57(+5.73%) |
Mar 29, 2016 | 9.856 | 10.13 | 9.566 | 10.00 | 90,949 | +0.17(+1.77%) |
Mar 28, 2016 | 9.602 | 10.06 | 9.602 | 9.827 | 34,314 | +0.25(+2.65%) |
Mar 24, 2016 | 9.645 | 9.573 | 9.573 | 9.573 | 44,642 | +0.09(+0.92%) |
Mar 23, 2016 | 9.471 | 9.682 | 9.297 | 9.486 | 66,153 | +0.05(+0.54%) |
Mar 22, 2016 | 9.899 | 9.899 | 9.268 | 9.435 | 66,423 | -0.25(-2.55%) |
Mar 21, 2016 | 9.762 | 10.21 | 9.072 | 9.682 | 34,202 | +0.00(+0.00%) |
Mar 18, 2016 | 9.573 | 9.892 | 9.021 | 9.682 | 113,185 | +0.16(+1.68%) |
Mar 17, 2016 | 9.348 | 9.631 | 9.130 | 9.522 | 57,551 | +0.11(+1.16%) |
Mar 16, 2016 | 9.406 | 9.631 | 9.072 | 9.413 | 68,108 | +0.00(+0.00%) |
Mar 15, 2016 | 9.580 | 9.812 | 9.312 | 9.413 | 40,120 | -0.18(-1.89%) |
Mar 14, 2016 | 9.805 | 9.896 | 9.362 | 9.595 | 93,234 | -0.18(-1.86%) |
Mar 11, 2016 | 9.747 | 9.950 | 9.420 | 9.776 | 62,733 | +0.16(+1.66%) |
Mar 10, 2016 | 9.791 | 9.987 | 9.449 | 9.616 | 58,268 | -0.17(-1.78%) |
Mar 09, 2016 | 9.718 | 9.907 | 9.377 | 9.791 | 32,350 | +0.25(+2.66%) |
Mar 08, 2016 | 9.957 | 10.07 | 9.493 | 9.537 | 63,761 | -0.60(-5.94%) |
Mar 07, 2016 | 9.820 | 10.69 | 8.564 | 10.14 | 76,942 | +0.34(+3.48%) |
Mar 04, 2016 | 9.097 | 10.12 | 9.094 | 9.798 | 39,829 | -0.30(-2.95%) |
Mar 03, 2016 | 9.638 | 10.12 | 9.616 | 10.10 | 86,747 | +0.44(+4.59%) |
Mar 02, 2016 | 9.609 | 9.820 | 9.446 | 9.653 | 58,539 | -0.10(-1.04%) |