Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.445 | 9.500 | 9.264 | 9.445 | 2,039,878 | -0.01(-0.08%) |
May 27, 2016 | 9.311 | 9.453 | 9.453 | 9.453 | 1,508,336 | +0.13(+1.35%) |
May 26, 2016 | 9.421 | 9.421 | 9.311 | 9.327 | 1,141,519 | -0.09(-1.00%) |
May 25, 2016 | 9.272 | 9.460 | 9.225 | 9.421 | 2,440,264 | +0.14(+1.52%) |
May 24, 2016 | 9.288 | 9.351 | 9.154 | 9.280 | 2,683,805 | +0.09(+1.02%) |
May 23, 2016 | 9.225 | 9.351 | 9.170 | 9.186 | 2,550,009 | -0.02(-0.26%) |
May 20, 2016 | 9.209 | 9.249 | 9.123 | 9.209 | 2,419,868 | +0.03(+0.34%) |
May 19, 2016 | 9.460 | 9.460 | 9.060 | 9.178 | 3,085,839 | -0.36(-3.78%) |
May 18, 2016 | 9.641 | 9.743 | 9.413 | 9.539 | 2,935,653 | -0.20(-2.01%) |
May 17, 2016 | 9.900 | 9.947 | 9.688 | 9.735 | 3,797,784 | -0.20(-2.05%) |
May 16, 2016 | 9.845 | 10.02 | 9.817 | 9.939 | 2,383,642 | +0.08(+0.80%) |
May 13, 2016 | 9.931 | 9.947 | 9.751 | 9.860 | 1,748,839 | -0.10(-1.02%) |
May 12, 2016 | 10.17 | 10.21 | 9.884 | 9.962 | 2,044,446 | -0.19(-1.86%) |
May 11, 2016 | 10.31 | 10.32 | 10.12 | 10.15 | 3,314,054 | -0.21(-2.04%) |
May 10, 2016 | 10.18 | 10.36 | 10.06 | 10.36 | 2,450,746 | +0.25(+2.48%) |
May 09, 2016 | 10.02 | 10.17 | 10.02 | 10.11 | 2,308,298 | +0.11(+1.10%) |
May 06, 2016 | 9.947 | 10.04 | 9.845 | 10.00 | 2,398,015 | +0.05(+0.55%) |
May 05, 2016 | 9.962 | 10.10 | 9.907 | 9.947 | 3,705,598 | -0.02(-0.16%) |
May 04, 2016 | 9.884 | 10.02 | 9.853 | 9.962 | 4,122,437 | +0.03(+0.32%) |
May 03, 2016 | 9.813 | 10.01 | 9.625 | 9.931 | 4,522,264 | -0.21(-2.09%) |
May 02, 2016 | 10.09 | 10.20 | 10.01 | 10.14 | 1,852,490 | +0.09(+0.94%) |
Apr 29, 2016 | 10.26 | 10.31 | 9.915 | 10.05 | 3,176,421 | -0.22(-2.14%) |
Apr 28, 2016 | 10.38 | 10.43 | 10.18 | 10.27 | 5,462,074 | -0.16(-1.51%) |
Apr 27, 2016 | 10.38 | 10.45 | 10.28 | 10.43 | 1,884,851 | +0.02(+0.15%) |
Apr 26, 2016 | 10.27 | 10.43 | 10.24 | 10.41 | 1,363,442 | +0.19(+1.84%) |
Apr 25, 2016 | 10.12 | 10.22 | 10.04 | 10.22 | 2,624,856 | +0.05(+0.46%) |
Apr 22, 2016 | 10.25 | 10.34 | 10.03 | 10.17 | 3,755,338 | -0.04(-0.38%) |
Apr 21, 2016 | 10.44 | 10.46 | 10.14 | 10.21 | 2,045,206 | -0.20(-1.96%) |
Apr 20, 2016 | 10.54 | 10.59 | 10.40 | 10.42 | 2,244,380 | -0.13(-1.26%) |
Apr 19, 2016 | 10.68 | 10.70 | 10.46 | 10.55 | 3,999,374 | -0.11(-1.03%) |
Apr 18, 2016 | 10.83 | 10.83 | 10.59 | 10.66 | 2,840,368 | -0.20(-1.88%) |
Apr 15, 2016 | 10.78 | 10.94 | 10.78 | 10.86 | 1,289,134 | +0.04(+0.36%) |
Apr 14, 2016 | 10.72 | 10.95 | 10.69 | 10.83 | 1,799,464 | +0.09(+0.88%) |
Apr 13, 2016 | 10.57 | 10.73 | 10.57 | 10.73 | 1,882,400 | +0.20(+1.94%) |
Apr 12, 2016 | 10.43 | 10.65 | 10.42 | 10.53 | 1,458,396 | +0.13(+1.21%) |
Apr 11, 2016 | 10.43 | 10.55 | 10.40 | 10.40 | 1,898,084 | +0.04(+0.38%) |
Apr 08, 2016 | 10.27 | 10.48 | 10.21 | 10.36 | 1,784,392 | +0.18(+1.77%) |
Apr 07, 2016 | 10.24 | 10.27 | 10.10 | 10.18 | 2,260,066 | -0.12(-1.14%) |
Apr 06, 2016 | 10.32 | 10.34 | 10.13 | 10.30 | 1,945,317 | -0.02(-0.15%) |
Apr 05, 2016 | 10.24 | 10.35 | 10.08 | 10.32 | 2,910,198 | -0.02(-0.23%) |
Apr 04, 2016 | 10.46 | 10.48 | 10.25 | 10.34 | 1,856,222 | -0.15(-1.42%) |
Apr 01, 2016 | 10.88 | 10.92 | 10.48 | 10.49 | 2,919,671 | -0.49(-4.50%) |
Mar 31, 2016 | 10.70 | 11.01 | 10.63 | 10.98 | 2,506,537 | +0.29(+2.72%) |
Mar 30, 2016 | 10.75 | 10.89 | 10.69 | 10.69 | 2,193,018 | -0.02(-0.22%) |
Mar 29, 2016 | 10.35 | 10.75 | 10.23 | 10.72 | 3,751,554 | +0.35(+3.41%) |
Mar 28, 2016 | 10.18 | 10.36 | 10.02 | 10.36 | 2,288,911 | +0.23(+2.24%) |
Mar 24, 2016 | 10.16 | 10.14 | 10.14 | 10.14 | 1,783,789 | -0.05(-0.54%) |
Mar 23, 2016 | 10.40 | 10.43 | 10.16 | 10.19 | 2,999,621 | -0.22(-2.10%) |
Mar 22, 2016 | 10.45 | 10.45 | 10.28 | 10.41 | 1,816,626 | -0.09(-0.82%) |
Mar 21, 2016 | 10.71 | 10.82 | 10.44 | 10.50 | 3,510,281 | -0.25(-2.33%) |
Mar 18, 2016 | 10.61 | 10.87 | 10.61 | 10.75 | 3,824,827 | +0.13(+1.25%) |
Mar 17, 2016 | 10.57 | 10.65 | 10.34 | 10.61 | 2,246,132 | +0.07(+0.67%) |
Mar 16, 2016 | 10.32 | 10.59 | 10.32 | 10.54 | 2,822,014 | +0.16(+1.58%) |
Mar 15, 2016 | 10.53 | 10.53 | 10.31 | 10.38 | 2,099,462 | -0.21(-1.99%) |
Mar 14, 2016 | 10.62 | 10.75 | 10.44 | 10.59 | 3,320,058 | -0.03(-0.29%) |
Mar 11, 2016 | 10.51 | 10.68 | 10.35 | 10.62 | 2,951,542 | +0.32(+3.11%) |
Mar 10, 2016 | 10.50 | 10.55 | 10.11 | 10.30 | 2,766,546 | -0.13(-1.27%) |
Mar 09, 2016 | 10.52 | 10.57 | 10.39 | 10.43 | 2,723,689 | -0.04(-0.37%) |
Mar 08, 2016 | 10.68 | 10.72 | 10.43 | 10.47 | 3,047,282 | -0.23(-2.19%) |
Mar 07, 2016 | 10.55 | 10.73 | 10.50 | 10.71 | 3,892,577 | +0.04(+0.37%) |
Mar 04, 2016 | 10.67 | 10.75 | 10.57 | 10.67 | 3,327,594 | +0.05(+0.44%) |
Mar 03, 2016 | 10.59 | 10.67 | 10.50 | 10.62 | 3,939,306 | +0.03(+0.29%) |
Mar 02, 2016 | 10.43 | 10.59 | 10.36 | 10.59 | 3,813,212 | +0.12(+1.12%) |