Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.22 | 10.27 | 10.27 | 10.27 | 8,427 | +0.44(+4.43%) |
May 27, 2016 | 9.876 | 9.836 | 9.836 | 9.836 | 8,179 | -0.01(-0.08%) |
May 26, 2016 | 9.863 | 9.868 | 9.844 | 9.844 | 4,873 | +0.06(+0.66%) |
May 25, 2016 | 9.860 | 9.892 | 9.779 | 9.779 | 25,769 | -0.10(-1.06%) |
May 24, 2016 | 9.820 | 9.933 | 9.820 | 9.884 | 39,784 | -0.03(-0.33%) |
May 23, 2016 | 9.852 | 9.925 | 9.852 | 9.917 | 27,887 | -0.02(-0.24%) |
May 20, 2016 | 9.900 | 9.948 | 9.900 | 9.941 | 793 | +0.09(+0.90%) |
May 19, 2016 | 9.836 | 9.860 | 9.836 | 9.852 | 3,346 | +0.06(+0.58%) |
May 18, 2016 | 9.868 | 9.868 | 9.796 | 9.796 | 1,214 | -0.07(-0.74%) |
May 17, 2016 | 9.852 | 9.869 | 9.852 | 9.868 | 500 | -0.09(-0.89%) |
May 16, 2016 | 9.941 | 9.967 | 9.925 | 9.957 | 2,410 | -0.01(-0.08%) |
May 12, 2016 | 9.965 | 9.965 | 9.965 | 9.965 | 619 | +0.04(+0.41%) |
May 11, 2016 | 9.941 | 9.952 | 9.925 | 9.925 | 1,611 | -0.04(-0.40%) |
May 10, 2016 | 9.965 | 9.973 | 9.941 | 9.965 | 15,769 | +0.15(+1.56%) |
May 09, 2016 | 9.860 | 9.860 | 9.812 | 9.812 | 2,113 | -0.26(-2.55%) |
May 06, 2016 | 10.10 | 10.10 | 10.06 | 10.07 | 1,867 | -0.19(-1.90%) |
May 05, 2016 | 10.31 | 10.31 | 10.26 | 10.26 | 3,073 | -0.02(-0.16%) |
May 04, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 495 | -0.05(-0.47%) |
May 03, 2016 | 10.33 | 10.35 | 10.33 | 10.33 | 435 | +0.03(+0.31%) |
Apr 29, 2016 | 10.30 | 10.33 | 10.26 | 10.30 | 13 | -0.02(-0.16%) |
Apr 28, 2016 | 10.30 | 10.31 | 10.29 | 10.31 | 2,228 | -0.02(-0.16%) |
Apr 27, 2016 | 10.35 | 10.39 | 10.30 | 10.33 | 23,454 | -0.03(-0.31%) |
Apr 26, 2016 | 10.40 | 10.41 | 10.34 | 10.36 | 24,843 | +0.10(+0.94%) |
Apr 25, 2016 | 10.30 | 10.31 | 10.26 | 10.26 | 23,442 | -0.07(-0.70%) |
Apr 22, 2016 | 10.42 | 10.43 | 10.33 | 10.34 | 38,171 | +0.02(+0.23%) |
Apr 21, 2016 | 10.38 | 10.38 | 10.31 | 10.31 | 6,961 | -0.01(-0.08%) |
Apr 20, 2016 | 10.37 | 10.39 | 10.32 | 10.32 | 39,414 | -0.15(-1.46%) |
Apr 19, 2016 | 10.51 | 10.54 | 10.47 | 10.47 | 29,999 | +0.02(+0.15%) |
Apr 18, 2016 | 10.45 | 10.52 | 10.44 | 10.46 | 31,909 | +0.04(+0.39%) |
Apr 15, 2016 | 10.51 | 10.51 | 10.42 | 10.42 | 23,822 | -0.06(-0.62%) |
Apr 14, 2016 | 10.51 | 10.52 | 10.48 | 10.48 | 43,837 | -0.06(-0.61%) |
Apr 13, 2016 | 10.56 | 10.59 | 10.53 | 10.55 | 69,895 | +0.10(+1.00%) |
Apr 12, 2016 | 10.38 | 10.44 | 10.38 | 10.44 | 2,354 | +0.06(+0.54%) |
Apr 11, 2016 | 10.46 | 10.46 | 10.37 | 10.38 | 18,821 | +0.11(+1.10%) |
Apr 08, 2016 | 10.42 | 10.42 | 10.26 | 10.27 | 28,203 | +0.10(+0.99%) |
Apr 07, 2016 | 10.31 | 10.31 | 10.17 | 10.17 | 25,725 | -0.30(-2.89%) |
Apr 06, 2016 | 10.42 | 10.51 | 10.42 | 10.47 | 50,311 | +0.10(+1.01%) |
Apr 05, 2016 | 10.52 | 10.52 | 10.37 | 10.37 | 23,940 | -0.14(-1.31%) |
Apr 04, 2016 | 10.51 | 10.51 | 10.51 | 10.51 | 570 | +0.03(+0.31%) |
Apr 01, 2016 | 10.42 | 10.48 | 10.42 | 10.47 | 19,332 | -0.01(-0.08%) |
Mar 31, 2016 | 10.48 | 10.50 | 10.48 | 10.48 | 6,593 | -0.05(-0.46%) |
Mar 30, 2016 | 10.58 | 10.60 | 10.51 | 10.53 | 39,008 | +0.28(+2.72%) |
Mar 29, 2016 | 10.17 | 10.28 | 10.17 | 10.25 | 27,492 | +0.04(+0.36%) |
Mar 28, 2016 | 10.21 | 10.25 | 10.21 | 10.22 | 14,987 | +0.02(+0.20%) |
Mar 24, 2016 | 10.20 | 10.19 | 10.19 | 10.19 | 12,393 | -0.16(-1.56%) |
Mar 23, 2016 | 10.43 | 10.43 | 10.35 | 10.36 | 12,021 | -0.08(-0.74%) |
Mar 22, 2016 | 10.48 | 10.49 | 10.42 | 10.43 | 17,244 | -0.22(-2.02%) |
Mar 21, 2016 | 10.63 | 10.65 | 10.57 | 10.65 | 23,882 | +0.22(+2.06%) |
Mar 18, 2016 | 10.47 | 10.48 | 10.43 | 10.43 | 22,370 | +0.06(+0.62%) |
Mar 17, 2016 | 10.32 | 10.40 | 10.32 | 10.37 | 12,052 | +0.06(+0.55%) |
Mar 16, 2016 | 10.14 | 10.31 | 10.12 | 10.31 | 43,807 | +0.30(+2.98%) |
Mar 15, 2016 | 9.997 | 10.06 | 9.973 | 10.01 | 40,356 | +0.05(+0.49%) |
Mar 14, 2016 | 10.05 | 10.09 | 9.949 | 9.965 | 24,584 | -0.05(-0.48%) |
Mar 11, 2016 | 9.973 | 10.03 | 9.965 | 10.01 | 13,260 | +0.20(+2.06%) |
Mar 10, 2016 | 9.877 | 9.877 | 9.771 | 9.812 | 10,855 | -0.20(-2.01%) |
Mar 09, 2016 | 10.01 | 10.02 | 9.917 | 10.01 | 28,913 | +0.07(+0.73%) |
Mar 08, 2016 | 9.989 | 10.01 | 9.941 | 9.941 | 6,701 | -0.16(-1.60%) |
Mar 07, 2016 | 10.09 | 10.13 | 10.09 | 10.10 | 11,245 | -0.11(-1.11%) |
Mar 04, 2016 | 10.17 | 10.22 | 10.16 | 10.22 | 7,683 | +0.40(+4.11%) |
Mar 03, 2016 | 9.828 | 9.860 | 9.779 | 9.812 | 18,136 | +0.06(+0.58%) |
Mar 02, 2016 | 9.771 | 9.771 | 9.707 | 9.755 | 10,329 | +0.22(+2.28%) |