Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.48 | 10.53 | 10.45 | 10.53 | 165,677 | -0.01(-0.13%) |
May 27, 2016 | 10.53 | 10.55 | 10.55 | 10.55 | 80,019 | +0.03(+0.27%) |
May 26, 2016 | 10.59 | 10.60 | 10.52 | 10.52 | 135,626 | -0.05(-0.46%) |
May 25, 2016 | 10.58 | 10.58 | 10.53 | 10.57 | 109,917 | -0.04(-0.33%) |
May 24, 2016 | 10.59 | 10.61 | 10.55 | 10.60 | 215,579 | +0.04(+0.40%) |
May 23, 2016 | 10.51 | 10.56 | 10.48 | 10.56 | 215,018 | +0.08(+0.73%) |
May 20, 2016 | 10.46 | 10.49 | 10.43 | 10.49 | 138,713 | +0.06(+0.54%) |
May 19, 2016 | 10.45 | 10.46 | 10.37 | 10.43 | 381,736 | -0.05(-0.47%) |
May 18, 2016 | 10.64 | 10.64 | 10.48 | 10.48 | 136,037 | -0.17(-1.64%) |
May 17, 2016 | 10.60 | 10.65 | 10.58 | 10.65 | 86,838 | +0.06(+0.53%) |
May 16, 2016 | 10.60 | 10.64 | 10.57 | 10.60 | 95,695 | -0.01(-0.07%) |
May 13, 2016 | 10.60 | 10.66 | 10.60 | 10.60 | 99,140 | +0.01(+0.07%) |
May 12, 2016 | 10.56 | 10.63 | 10.56 | 10.60 | 172,334 | +0.02(+0.20%) |
May 11, 2016 | 10.54 | 10.58 | 10.54 | 10.58 | 131,592 | +0.04(+0.40%) |
May 10, 2016 | 10.55 | 10.60 | 10.53 | 10.53 | 118,726 | -0.05(-0.46%) |
May 09, 2016 | 10.46 | 10.86 | 10.46 | 10.58 | 74,986 | +0.05(+0.46%) |
May 06, 2016 | 10.51 | 10.54 | 10.47 | 10.53 | 98,393 | +0.06(+0.60%) |
May 05, 2016 | 10.48 | 10.54 | 10.46 | 10.47 | 136,862 | -0.02(-0.20%) |
May 04, 2016 | 10.47 | 10.49 | 10.44 | 10.49 | 85,991 | +0.03(+0.33%) |
May 03, 2016 | 10.51 | 10.55 | 10.42 | 10.46 | 215,719 | -0.05(-0.46%) |
May 02, 2016 | 10.53 | 10.60 | 10.49 | 10.51 | 121,894 | -0.06(-0.59%) |
Apr 29, 2016 | 10.49 | 10.57 | 10.48 | 10.57 | 143,816 | +0.07(+0.66%) |
Apr 28, 2016 | 10.40 | 10.50 | 10.40 | 10.50 | 120,810 | +0.08(+0.80%) |
Apr 27, 2016 | 10.40 | 10.42 | 10.38 | 10.42 | 73,331 | +0.06(+0.60%) |
Apr 26, 2016 | 10.37 | 10.37 | 10.34 | 10.35 | 53,789 | +0.01(+0.13%) |
Apr 25, 2016 | 10.44 | 10.44 | 10.33 | 10.34 | 153,959 | -0.12(-1.13%) |
Apr 22, 2016 | 10.43 | 10.46 | 10.40 | 10.46 | 114,764 | +0.04(+0.40%) |
Apr 21, 2016 | 10.41 | 10.44 | 10.40 | 10.42 | 85,876 | +0.01(+0.07%) |
Apr 20, 2016 | 10.46 | 10.48 | 10.40 | 10.41 | 214,753 | -0.04(-0.40%) |
Apr 19, 2016 | 10.42 | 10.46 | 10.42 | 10.45 | 171,711 | +0.01(+0.13%) |
Apr 18, 2016 | 10.39 | 10.44 | 10.39 | 10.44 | 105,208 | +0.02(+0.20%) |
Apr 15, 2016 | 10.35 | 10.42 | 10.35 | 10.42 | 50,245 | +0.04(+0.40%) |
Apr 14, 2016 | 10.33 | 10.41 | 10.33 | 10.37 | 186,248 | +0.01(+0.07%) |
Apr 13, 2016 | 10.39 | 10.40 | 10.35 | 10.37 | 163,868 | -0.01(-0.13%) |
Apr 12, 2016 | 10.35 | 10.40 | 10.34 | 10.38 | 123,844 | +0.01(+0.13%) |
Apr 11, 2016 | 10.37 | 10.37 | 10.33 | 10.37 | 107,194 | +0.01(+0.07%) |
Apr 08, 2016 | 10.33 | 10.38 | 10.33 | 10.36 | 122,017 | +0.01(+0.13%) |
Apr 07, 2016 | 10.33 | 10.35 | 10.30 | 10.35 | 125,626 | +0.05(+0.47%) |
Apr 06, 2016 | 10.28 | 10.33 | 10.26 | 10.30 | 85,677 | +0.03(+0.27%) |
Apr 05, 2016 | 10.24 | 10.29 | 10.24 | 10.27 | 115,777 | +0.07(+0.68%) |
Apr 04, 2016 | 10.18 | 10.22 | 10.18 | 10.20 | 81,387 | +0.01(+0.14%) |
Apr 01, 2016 | 10.18 | 10.21 | 10.17 | 10.19 | 64,396 | +0.03(+0.27%) |
Mar 31, 2016 | 10.19 | 10.21 | 10.15 | 10.16 | 154,853 | +0.01(+0.14%) |
Mar 30, 2016 | 10.21 | 10.21 | 10.14 | 10.15 | 198,539 | -0.06(-0.54%) |
Mar 29, 2016 | 10.20 | 10.25 | 10.20 | 10.20 | 92,647 | +0.00(+0.00%) |
Mar 28, 2016 | 10.23 | 10.25 | 10.17 | 10.20 | 117,889 | -0.04(-0.41%) |
Mar 24, 2016 | 10.16 | 10.24 | 10.24 | 10.24 | 141,127 | +0.05(+0.48%) |
Mar 23, 2016 | 10.17 | 10.21 | 10.16 | 10.19 | 141,551 | +0.03(+0.27%) |
Mar 22, 2016 | 10.13 | 10.17 | 10.12 | 10.17 | 67,332 | +0.06(+0.55%) |
Mar 21, 2016 | 10.09 | 10.13 | 10.09 | 10.11 | 69,347 | +0.01(+0.14%) |
Mar 18, 2016 | 10.09 | 10.15 | 10.09 | 10.10 | 61,231 | -0.01(-0.07%) |
Mar 17, 2016 | 10.10 | 10.12 | 10.08 | 10.10 | 57,257 | +0.02(+0.21%) |
Mar 16, 2016 | 10.03 | 10.10 | 10.02 | 10.08 | 116,598 | +0.07(+0.69%) |
Mar 15, 2016 | 10.13 | 10.13 | 10.01 | 10.01 | 63,179 | -0.10(-0.96%) |
Mar 14, 2016 | 10.09 | 10.12 | 10.08 | 10.11 | 88,939 | +0.03(+0.27%) |
Mar 11, 2016 | 10.15 | 10.15 | 10.08 | 10.08 | 124,392 | -0.04(-0.41%) |
Mar 10, 2016 | 10.11 | 10.15 | 10.08 | 10.12 | 143,634 | +0.02(+0.20%) |
Mar 09, 2016 | 10.09 | 10.11 | 10.08 | 10.10 | 77,443 | +0.01(+0.07%) |
Mar 08, 2016 | 10.08 | 10.10 | 10.07 | 10.10 | 62,924 | +0.03(+0.27%) |
Mar 07, 2016 | 10.05 | 10.07 | 10.03 | 10.07 | 81,419 | +0.04(+0.41%) |
Mar 04, 2016 | 10.01 | 10.08 | 10.01 | 10.03 | 103,704 | -0.01(-0.14%) |
Mar 03, 2016 | 9.972 | 10.04 | 9.938 | 10.04 | 215,145 | +0.10(+1.04%) |
Mar 02, 2016 | 10.04 | 10.05 | 9.917 | 9.938 | 355,764 | -0.14(-1.37%) |