Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.40 | 10.44 | 10.38 | 10.40 | 757,854 | -0.03(-0.27%) |
May 27, 2016 | 10.34 | 10.43 | 10.43 | 10.43 | 675,926 | +0.06(+0.54%) |
May 26, 2016 | 10.32 | 10.37 | 10.29 | 10.37 | 763,398 | +0.05(+0.49%) |
May 25, 2016 | 10.26 | 10.34 | 10.24 | 10.32 | 785,558 | +0.06(+0.60%) |
May 24, 2016 | 10.21 | 10.27 | 10.20 | 10.26 | 722,732 | +0.06(+0.60%) |
May 23, 2016 | 10.15 | 10.20 | 10.13 | 10.20 | 508,525 | +0.06(+0.61%) |
May 20, 2016 | 10.10 | 10.16 | 10.10 | 10.13 | 713,165 | +0.07(+0.67%) |
May 19, 2016 | 10.13 | 10.15 | 9.995 | 10.07 | 1,575,357 | -0.11(-1.05%) |
May 18, 2016 | 10.23 | 10.28 | 10.14 | 10.17 | 968,314 | -0.07(-0.66%) |
May 17, 2016 | 10.25 | 10.26 | 10.21 | 10.24 | 787,612 | -0.01(-0.05%) |
May 16, 2016 | 10.25 | 10.28 | 10.23 | 10.25 | 1,218,180 | +0.00(+0.00%) |
May 13, 2016 | 10.21 | 10.28 | 10.21 | 10.25 | 603,071 | +0.02(+0.16%) |
May 12, 2016 | 10.28 | 10.28 | 10.19 | 10.23 | 512,164 | -0.01(-0.05%) |
May 11, 2016 | 10.19 | 10.26 | 10.19 | 10.24 | 965,515 | +0.02(+0.16%) |
May 10, 2016 | 10.27 | 10.28 | 10.19 | 10.22 | 1,488,688 | -0.01(-0.09%) |
May 09, 2016 | 10.24 | 10.27 | 10.21 | 10.23 | 1,061,619 | -0.01(-0.05%) |
May 06, 2016 | 10.21 | 10.25 | 10.21 | 10.23 | 973,948 | +0.02(+0.16%) |
May 05, 2016 | 10.18 | 10.23 | 10.16 | 10.22 | 946,774 | +0.04(+0.44%) |
May 04, 2016 | 10.16 | 10.21 | 10.16 | 10.17 | 897,691 | -0.01(-0.05%) |
May 03, 2016 | 10.20 | 10.21 | 10.12 | 10.18 | 1,204,944 | -0.03(-0.33%) |
May 02, 2016 | 10.21 | 10.23 | 10.16 | 10.21 | 960,976 | +0.06(+0.60%) |
Apr 29, 2016 | 10.12 | 10.16 | 10.09 | 10.15 | 665,917 | +0.03(+0.33%) |
Apr 28, 2016 | 10.12 | 10.14 | 10.09 | 10.12 | 1,071,601 | -0.01(-0.06%) |
Apr 27, 2016 | 10.08 | 10.17 | 10.04 | 10.12 | 1,567,077 | +0.03(+0.33%) |
Apr 26, 2016 | 10.03 | 10.09 | 10.03 | 10.09 | 916,900 | +0.06(+0.61%) |
Apr 25, 2016 | 10.04 | 10.07 | 10.01 | 10.03 | 976,565 | +0.00(+0.00%) |
Apr 22, 2016 | 9.972 | 10.03 | 9.967 | 10.03 | 1,210,048 | +0.07(+0.73%) |
Apr 21, 2016 | 9.956 | 9.972 | 9.928 | 9.956 | 749,880 | +0.02(+0.22%) |
Apr 20, 2016 | 9.856 | 9.950 | 9.856 | 9.934 | 1,451,495 | +0.12(+1.19%) |
Apr 19, 2016 | 9.784 | 9.817 | 9.767 | 9.817 | 728,149 | +0.04(+0.40%) |
Apr 18, 2016 | 9.750 | 9.800 | 9.745 | 9.778 | 523,386 | +0.02(+0.23%) |
Apr 15, 2016 | 9.789 | 9.806 | 9.745 | 9.756 | 589,506 | -0.04(-0.40%) |
Apr 14, 2016 | 9.806 | 9.822 | 9.795 | 9.795 | 474,076 | -0.01(-0.06%) |
Apr 13, 2016 | 9.778 | 9.822 | 9.772 | 9.800 | 768,722 | +0.02(+0.17%) |
Apr 12, 2016 | 9.739 | 9.800 | 9.722 | 9.784 | 802,433 | +0.05(+0.51%) |
Apr 11, 2016 | 9.750 | 9.772 | 9.722 | 9.734 | 529,562 | +0.01(+0.11%) |
Apr 08, 2016 | 9.667 | 9.728 | 9.661 | 9.722 | 704,725 | +0.08(+0.86%) |
Apr 07, 2016 | 9.622 | 9.667 | 9.611 | 9.639 | 931,260 | -0.03(-0.26%) |
Apr 06, 2016 | 9.648 | 9.698 | 9.643 | 9.665 | 793,282 | +0.04(+0.46%) |
Apr 05, 2016 | 9.632 | 9.654 | 9.599 | 9.621 | 843,371 | -0.04(-0.46%) |
Apr 04, 2016 | 9.626 | 9.703 | 9.626 | 9.665 | 993,148 | +0.01(+0.06%) |
Apr 01, 2016 | 9.571 | 9.665 | 9.549 | 9.659 | 1,189,279 | +0.06(+0.63%) |
Mar 31, 2016 | 9.610 | 9.654 | 9.522 | 9.599 | 5,087,838 | -0.03(-0.34%) |
Mar 30, 2016 | 9.604 | 9.659 | 9.593 | 9.632 | 805,098 | +0.04(+0.46%) |
Mar 29, 2016 | 9.533 | 9.610 | 9.461 | 9.588 | 1,347,934 | +0.08(+0.81%) |
Mar 28, 2016 | 9.516 | 9.560 | 9.494 | 9.511 | 951,210 | -0.01(-0.06%) |
Mar 24, 2016 | 9.555 | 9.516 | 9.516 | 9.516 | 781,099 | -0.08(-0.80%) |
Mar 23, 2016 | 9.637 | 9.637 | 9.588 | 9.593 | 890,639 | -0.06(-0.57%) |
Mar 22, 2016 | 9.681 | 9.681 | 9.629 | 9.648 | 807,096 | -0.04(-0.40%) |
Mar 21, 2016 | 9.648 | 9.698 | 9.645 | 9.687 | 604,944 | +0.00(+0.00%) |
Mar 18, 2016 | 9.670 | 9.692 | 9.637 | 9.687 | 693,723 | +0.04(+0.40%) |
Mar 17, 2016 | 9.588 | 9.665 | 9.582 | 9.648 | 709,794 | +0.06(+0.57%) |
Mar 16, 2016 | 9.577 | 9.599 | 9.544 | 9.593 | 601,646 | +0.01(+0.11%) |
Mar 15, 2016 | 9.604 | 9.615 | 9.538 | 9.582 | 543,132 | -0.03(-0.34%) |
Mar 14, 2016 | 9.632 | 9.648 | 9.577 | 9.615 | 485,722 | -0.04(-0.40%) |
Mar 11, 2016 | 9.593 | 9.665 | 9.555 | 9.654 | 1,144,399 | +0.10(+1.10%) |
Mar 10, 2016 | 9.577 | 9.599 | 9.516 | 9.549 | 715,130 | +0.01(+0.06%) |
Mar 09, 2016 | 9.555 | 9.571 | 9.522 | 9.544 | 591,559 | +0.03(+0.31%) |
Mar 08, 2016 | 9.514 | 9.536 | 9.503 | 9.514 | 490,457 | -0.03(-0.29%) |
Mar 07, 2016 | 9.503 | 9.557 | 9.492 | 9.541 | 776,504 | +0.01(+0.06%) |
Mar 04, 2016 | 9.476 | 9.552 | 9.470 | 9.536 | 948,090 | +0.06(+0.63%) |
Mar 03, 2016 | 9.459 | 9.476 | 9.394 | 9.476 | 1,009,328 | +0.01(+0.12%) |
Mar 02, 2016 | 9.388 | 9.470 | 9.350 | 9.465 | 1,076,598 | +0.07(+0.75%) |