Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.25 | 10.30 | 10.22 | 10.26 | 532,363 | -0.06(-0.55%) |
May 27, 2016 | 10.35 | 10.32 | 10.32 | 10.32 | 230,059 | -0.01(-0.09%) |
May 26, 2016 | 10.31 | 10.33 | 10.22 | 10.33 | 400,276 | -0.08(-0.81%) |
May 25, 2016 | 10.40 | 10.43 | 10.38 | 10.41 | 196,316 | +0.12(+1.19%) |
May 24, 2016 | 10.25 | 10.33 | 10.19 | 10.29 | 543,730 | +0.08(+0.83%) |
May 23, 2016 | 10.23 | 10.30 | 10.11 | 10.21 | 927,457 | -0.03(-0.28%) |
May 20, 2016 | 10.08 | 10.77 | 10.02 | 10.23 | 1,054,124 | +0.59(+6.15%) |
May 19, 2016 | 9.650 | 9.679 | 9.566 | 9.641 | 339,749 | -0.14(-1.44%) |
May 18, 2016 | 9.773 | 9.890 | 9.744 | 9.782 | 190,699 | +0.08(+0.78%) |
May 17, 2016 | 9.707 | 9.792 | 9.688 | 9.707 | 255,296 | -0.08(-0.77%) |
May 16, 2016 | 9.688 | 9.792 | 9.688 | 9.782 | 205,275 | +0.10(+1.07%) |
May 13, 2016 | 9.810 | 9.839 | 9.669 | 9.679 | 247,917 | -0.29(-2.93%) |
May 12, 2016 | 10.16 | 10.22 | 9.914 | 9.970 | 738,732 | +0.13(+1.34%) |
May 11, 2016 | 9.801 | 9.905 | 9.801 | 9.839 | 277,351 | +0.00(+0.00%) |
May 10, 2016 | 9.726 | 9.848 | 9.726 | 9.839 | 440,704 | +0.29(+3.06%) |
May 09, 2016 | 9.528 | 9.584 | 9.500 | 9.547 | 741,966 | -0.06(-0.59%) |
May 06, 2016 | 9.556 | 9.660 | 9.537 | 9.603 | 270,783 | +0.04(+0.39%) |
May 05, 2016 | 9.679 | 9.726 | 9.528 | 9.566 | 296,548 | -0.06(-0.59%) |
May 04, 2016 | 9.697 | 9.768 | 9.603 | 9.622 | 347,207 | -0.15(-1.54%) |
May 03, 2016 | 9.914 | 9.923 | 9.773 | 9.773 | 338,488 | -0.07(-0.67%) |
May 02, 2016 | 9.810 | 9.857 | 9.763 | 9.839 | 381,213 | +0.19(+1.95%) |
Apr 29, 2016 | 9.735 | 9.773 | 9.570 | 9.650 | 542,566 | +0.03(+0.29%) |
Apr 28, 2016 | 9.810 | 9.862 | 9.603 | 9.622 | 1,590,121 | -0.55(-5.37%) |
Apr 27, 2016 | 10.15 | 10.23 | 10.06 | 10.17 | 534,890 | -0.36(-3.40%) |
Apr 26, 2016 | 10.57 | 10.63 | 10.52 | 10.53 | 282,856 | +0.08(+0.81%) |
Apr 25, 2016 | 10.50 | 10.51 | 10.43 | 10.44 | 330,254 | -0.13(-1.25%) |
Apr 22, 2016 | 10.65 | 10.71 | 10.54 | 10.57 | 476,431 | -0.17(-1.58%) |
Apr 21, 2016 | 10.80 | 10.86 | 10.71 | 10.74 | 687,319 | +0.22(+2.06%) |
Apr 20, 2016 | 10.51 | 10.56 | 10.49 | 10.53 | 286,177 | +0.06(+0.54%) |
Apr 19, 2016 | 10.43 | 10.49 | 10.35 | 10.47 | 493,969 | +0.16(+1.55%) |
Apr 18, 2016 | 10.23 | 10.34 | 10.21 | 10.31 | 607,139 | +0.27(+2.72%) |
Apr 15, 2016 | 10.32 | 10.35 | 10.01 | 10.04 | 911,275 | -0.63(-5.91%) |
Apr 14, 2016 | 10.66 | 10.81 | 10.24 | 10.67 | 2,041,930 | -0.72(-6.29%) |
Apr 13, 2016 | 11.34 | 11.40 | 11.27 | 11.38 | 399,056 | +0.21(+1.85%) |
Apr 12, 2016 | 11.16 | 11.19 | 11.10 | 11.18 | 317,320 | +0.04(+0.34%) |
Apr 11, 2016 | 11.19 | 11.26 | 11.13 | 11.14 | 412,843 | -0.06(-0.50%) |
Apr 08, 2016 | 11.13 | 11.20 | 11.09 | 11.19 | 923,126 | +0.50(+4.67%) |
Apr 07, 2016 | 10.85 | 10.93 | 10.66 | 10.70 | 1,032,829 | +0.19(+1.79%) |
Apr 06, 2016 | 10.47 | 10.52 | 10.40 | 10.51 | 293,242 | -0.09(-0.89%) |
Apr 05, 2016 | 10.64 | 10.64 | 10.51 | 10.60 | 475,657 | -0.13(-1.23%) |
Apr 04, 2016 | 10.73 | 10.79 | 10.69 | 10.73 | 281,778 | +0.00(+0.00%) |
Apr 01, 2016 | 10.77 | 10.77 | 10.57 | 10.73 | 150,478 | -0.03(-0.26%) |
Mar 31, 2016 | 10.90 | 10.94 | 10.75 | 10.76 | 270,835 | -0.17(-1.55%) |
Mar 30, 2016 | 10.75 | 11.01 | 10.73 | 10.93 | 513,713 | +0.36(+3.38%) |
Mar 29, 2016 | 10.22 | 10.57 | 10.22 | 10.57 | 500,272 | +0.49(+4.86%) |
Mar 28, 2016 | 10.04 | 10.11 | 10.01 | 10.08 | 283,026 | -0.49(-4.63%) |
Mar 24, 2016 | 10.55 | 10.57 | 10.57 | 10.57 | 380,352 | -0.08(-0.79%) |
Mar 23, 2016 | 10.77 | 10.77 | 10.66 | 10.66 | 745,481 | +0.07(+0.62%) |
Mar 22, 2016 | 10.54 | 10.66 | 10.54 | 10.59 | 447,646 | +0.45(+4.46%) |
Mar 21, 2016 | 10.11 | 10.22 | 10.06 | 10.14 | 319,364 | +0.12(+1.22%) |
Mar 18, 2016 | 10.03 | 10.08 | 9.989 | 10.02 | 336,157 | -0.04(-0.37%) |
Mar 17, 2016 | 9.933 | 10.11 | 9.933 | 10.06 | 229,797 | +0.21(+2.10%) |
Mar 16, 2016 | 9.688 | 9.857 | 9.575 | 9.848 | 460,895 | +0.01(+0.10%) |
Mar 15, 2016 | 9.895 | 9.895 | 9.782 | 9.839 | 191,810 | -0.01(-0.10%) |
Mar 14, 2016 | 9.886 | 9.909 | 9.834 | 9.848 | 387,441 | -0.24(-2.43%) |
Mar 11, 2016 | 9.923 | 10.12 | 9.905 | 10.09 | 541,557 | +0.58(+6.14%) |
Mar 10, 2016 | 9.584 | 9.669 | 9.470 | 9.509 | 353,448 | +0.03(+0.30%) |
Mar 09, 2016 | 9.424 | 9.500 | 9.396 | 9.481 | 196,521 | -0.01(-0.10%) |
Mar 08, 2016 | 9.566 | 9.613 | 9.486 | 9.490 | 328,377 | +0.08(+0.80%) |
Mar 07, 2016 | 9.311 | 9.415 | 9.293 | 9.415 | 234,763 | -0.08(-0.79%) |
Mar 04, 2016 | 9.349 | 9.443 | 9.340 | 9.490 | 499,080 | +0.11(+1.20%) |
Mar 03, 2016 | 9.349 | 9.404 | 9.274 | 9.377 | 345,123 | -0.14(-1.48%) |
Mar 02, 2016 | 9.509 | 9.594 | 9.481 | 9.519 | 607,432 | +0.00(+0.00%) |