Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.28 | 10.30 | 10.28 | 10.30 | 1,059 | +0.02(+0.24%) |
May 27, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 2,563 | +0.00(+0.00%) |
May 26, 2016 | 10.27 | 10.28 | 10.27 | 10.28 | 1,668 | -0.02(-0.24%) |
May 25, 2016 | 10.07 | 10.39 | 9.984 | 10.30 | 35,800 | -0.01(-0.08%) |
May 24, 2016 | 10.34 | 10.34 | 10.31 | 10.31 | 726 | -0.16(-1.49%) |
May 23, 2016 | 10.29 | 10.48 | 10.25 | 10.47 | 5,186 | -0.05(-0.47%) |
May 20, 2016 | 10.32 | 10.52 | 10.32 | 10.52 | 969 | +0.11(+1.10%) |
May 19, 2016 | 10.44 | 10.44 | 10.36 | 10.40 | 10,245 | -0.24(-2.26%) |
May 18, 2016 | 10.44 | 10.64 | 10.44 | 10.64 | 2,327 | +0.16(+1.52%) |
May 17, 2016 | 10.53 | 10.53 | 10.48 | 10.48 | 2,098 | +0.03(+0.31%) |
May 16, 2016 | 10.44 | 10.45 | 10.44 | 10.45 | 1,697 | +0.07(+0.71%) |
May 13, 2016 | 10.38 | 10.54 | 10.54 | 10.38 | 305 | -0.16(-1.55%) |
May 12, 2016 | 10.40 | 10.54 | 10.40 | 10.54 | 1,517 | +0.11(+1.08%) |
May 10, 2016 | 10.43 | 10.43 | 10.43 | 10.43 | 1,228 | +0.02(+0.16%) |
May 09, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 396 | -0.23(-2.14%) |
May 05, 2016 | 10.64 | 10.64 | 10.64 | 10.64 | 2,702 | -0.17(-1.57%) |
May 03, 2016 | 10.42 | 10.81 | 10.81 | 10.81 | 127 | +0.71(+7.08%) |
May 02, 2016 | 10.13 | 10.38 | 10.01 | 10.10 | 1,305 | -0.94(-8.55%) |
Apr 29, 2016 | 10.21 | 11.04 | 10.21 | 11.04 | 2,039 | +0.82(+8.05%) |
Apr 28, 2016 | 10.16 | 10.22 | 10.16 | 10.22 | 2,111 | +0.06(+0.56%) |
Apr 27, 2016 | 10.16 | 10.16 | 10.16 | 10.16 | 434 | +0.01(+0.06%) |
Apr 26, 2016 | 10.13 | 10.15 | 10.13 | 10.15 | 2,242 | +0.10(+0.99%) |
Apr 21, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 2,825 | +0.02(+0.16%) |
Apr 20, 2016 | 10.09 | 10.09 | 9.957 | 10.04 | 1,627 | +0.05(+0.51%) |
Apr 19, 2016 | 9.987 | 9.987 | 9.987 | 9.987 | 856 | -0.03(-0.27%) |
Apr 18, 2016 | 10.02 | 10.10 | 10.01 | 10.01 | 1,680 | +0.10(+0.99%) |
Apr 15, 2016 | 9.984 | 10.04 | 9.916 | 9.916 | 1,341 | -0.10(-1.03%) |
Apr 14, 2016 | 10.02 | 10.02 | 10.02 | 10.02 | 809 | -0.08(-0.75%) |
Apr 13, 2016 | 10.10 | 10.10 | 10.09 | 10.09 | 822 | +0.07(+0.73%) |
Apr 12, 2016 | 9.786 | 10.09 | 9.786 | 10.02 | 6,377 | +0.26(+2.67%) |
Apr 11, 2016 | 9.965 | 9.973 | 9.761 | 9.761 | 18,326 | -0.09(-0.91%) |
Apr 08, 2016 | 9.851 | 9.851 | 9.851 | 9.851 | 245 | -0.07(-0.67%) |
Apr 07, 2016 | 9.851 | 9.917 | 9.851 | 9.917 | 245 | +0.07(+0.67%) |
Apr 05, 2016 | 9.851 | 9.851 | 9.851 | 9.851 | 47 | -0.10(-0.98%) |
Apr 01, 2016 | 9.891 | 9.948 | 9.948 | 9.948 | 1,842 | +0.06(+0.58%) |
Mar 31, 2016 | 9.891 | 9.891 | 9.891 | 9.891 | 707 | -0.05(-0.49%) |
Mar 29, 2016 | 10.08 | 9.940 | 9.940 | 9.940 | 255 | -0.02(-0.22%) |
Mar 28, 2016 | 9.900 | 9.900 | 9.900 | 9.963 | 561 | +0.07(+0.72%) |
Mar 24, 2016 | 10.10 | 9.891 | 9.891 | 9.891 | 4,913 | -0.01(-0.14%) |
Mar 23, 2016 | 9.905 | 9.905 | 9.905 | 9.905 | 318 | +0.01(+0.14%) |
Mar 17, 2016 | 9.891 | 9.891 | 9.891 | 9.891 | 34 | +0.12(+1.25%) |
Mar 14, 2016 | 9.769 | 9.769 | 9.769 | 9.769 | 34 | -0.20(-2.04%) |
Mar 11, 2016 | 9.891 | 10.01 | 9.875 | 9.973 | 10,060 | +0.20(+2.08%) |
Mar 10, 2016 | 10.11 | 10.11 | 9.769 | 9.769 | 1,734 | -0.33(-3.27%) |
Mar 07, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 221 | +0.00(+0.04%) |
Mar 04, 2016 | 9.655 | 10.10 | 9.655 | 10.10 | 4,811 | +0.44(+4.55%) |
Mar 03, 2016 | 9.436 | 9.655 | 9.436 | 9.655 | 3,255 | +0.45(+4.86%) |