Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.885 | 9.905 | 9.839 | 9.885 | 36,174 | +0.01(+0.08%) |
May 27, 2016 | 9.870 | 9.876 | 9.876 | 9.876 | 42,821 | -0.04(-0.39%) |
May 26, 2016 | 9.928 | 9.950 | 9.854 | 9.915 | 32,651 | -0.01(-0.10%) |
May 25, 2016 | 9.926 | 9.928 | 9.782 | 9.926 | 45,834 | +0.01(+0.08%) |
May 24, 2016 | 9.897 | 9.955 | 9.895 | 9.918 | 84,982 | +0.02(+0.23%) |
May 23, 2016 | 9.965 | 9.967 | 9.864 | 9.895 | 29,994 | -0.10(-1.01%) |
May 20, 2016 | 10.05 | 10.11 | 9.872 | 9.996 | 28,972 | -0.02(-0.23%) |
May 19, 2016 | 10.08 | 10.16 | 9.957 | 10.02 | 48,559 | -0.08(-0.81%) |
May 18, 2016 | 10.07 | 10.20 | 9.936 | 10.10 | 473,508 | +0.08(+0.80%) |
May 17, 2016 | 10.13 | 10.14 | 10.02 | 10.02 | 66,023 | -0.16(-1.55%) |
May 16, 2016 | 10.13 | 10.19 | 10.07 | 10.18 | 63,011 | +0.03(+0.32%) |
May 13, 2016 | 10.26 | 10.26 | 10.03 | 10.15 | 36,126 | +0.15(+1.54%) |
May 12, 2016 | 9.977 | 10.07 | 9.944 | 9.992 | 67,079 | -0.00(-0.04%) |
May 11, 2016 | 9.924 | 10.07 | 9.924 | 9.996 | 63,658 | -0.05(-0.53%) |
May 10, 2016 | 10.09 | 10.09 | 10.00 | 10.05 | 92,534 | +0.01(+0.08%) |
May 09, 2016 | 9.911 | 10.06 | 9.911 | 10.04 | 55,848 | +0.06(+0.56%) |
May 06, 2016 | 10.08 | 10.21 | 9.985 | 9.985 | 61,152 | -0.13(-1.24%) |
May 05, 2016 | 10.24 | 10.28 | 10.07 | 10.11 | 50,476 | -0.08(-0.75%) |
May 04, 2016 | 10.03 | 10.28 | 10.03 | 10.19 | 44,627 | +0.17(+1.66%) |
May 03, 2016 | 10.12 | 10.26 | 10.01 | 10.02 | 80,748 | -0.17(-1.67%) |
May 02, 2016 | 10.20 | 10.23 | 10.17 | 10.19 | 39,843 | +0.06(+0.59%) |
Apr 29, 2016 | 10.02 | 10.21 | 10.02 | 10.13 | 29,084 | +0.01(+0.10%) |
Apr 28, 2016 | 10.25 | 10.27 | 10.11 | 10.12 | 49,785 | -0.12(-1.20%) |
Apr 27, 2016 | 10.31 | 10.31 | 10.08 | 10.24 | 38,145 | -0.07(-0.70%) |
Apr 26, 2016 | 10.11 | 10.36 | 10.01 | 10.32 | 46,763 | +0.20(+1.93%) |
Apr 25, 2016 | 10.10 | 10.18 | 10.02 | 10.12 | 27,240 | +0.01(+0.10%) |
Apr 22, 2016 | 10.16 | 10.17 | 10.02 | 10.11 | 65,152 | +0.01(+0.06%) |
Apr 21, 2016 | 10.09 | 10.29 | 10.09 | 10.10 | 38,442 | +0.00(+0.02%) |
Apr 20, 2016 | 10.04 | 10.20 | 10.04 | 10.10 | 53,478 | +0.06(+0.61%) |
Apr 19, 2016 | 10.02 | 10.09 | 9.872 | 10.04 | 86,602 | +0.07(+0.66%) |
Apr 18, 2016 | 9.687 | 10.00 | 9.652 | 9.975 | 146,246 | +0.30(+3.10%) |
Apr 15, 2016 | 9.659 | 9.761 | 9.638 | 9.675 | 257,948 | +0.01(+0.06%) |
Apr 14, 2016 | 9.587 | 9.819 | 9.531 | 9.669 | 98,334 | +0.07(+0.71%) |
Apr 13, 2016 | 9.647 | 9.647 | 9.453 | 9.601 | 83,244 | +0.09(+0.91%) |
Apr 12, 2016 | 9.544 | 9.554 | 9.445 | 9.515 | 57,279 | +0.05(+0.56%) |
Apr 11, 2016 | 9.515 | 9.572 | 9.453 | 9.461 | 106,086 | -0.00(-0.04%) |
Apr 08, 2016 | 9.486 | 9.515 | 9.443 | 9.465 | 67,201 | +0.03(+0.33%) |
Apr 07, 2016 | 9.455 | 9.507 | 9.359 | 9.435 | 52,125 | -0.08(-0.80%) |
Apr 06, 2016 | 9.579 | 9.648 | 9.449 | 9.511 | 43,396 | -0.10(-1.03%) |
Apr 05, 2016 | 9.490 | 9.745 | 9.448 | 9.609 | 232,922 | +0.05(+0.52%) |
Apr 04, 2016 | 9.605 | 9.700 | 9.486 | 9.560 | 52,101 | -0.06(-0.64%) |
Apr 01, 2016 | 9.455 | 9.751 | 9.455 | 9.622 | 77,648 | +0.14(+1.47%) |
Mar 31, 2016 | 9.597 | 9.617 | 9.482 | 9.482 | 90,758 | -0.07(-0.77%) |
Mar 30, 2016 | 9.622 | 9.813 | 9.447 | 9.556 | 81,016 | -0.16(-1.67%) |
Mar 29, 2016 | 9.593 | 9.718 | 9.357 | 9.718 | 65,785 | +0.16(+1.72%) |
Mar 28, 2016 | 9.710 | 9.710 | 9.447 | 9.554 | 30,286 | -0.15(-1.55%) |
Mar 24, 2016 | 9.813 | 9.704 | 9.704 | 9.704 | 33,576 | -0.09(-0.90%) |
Mar 23, 2016 | 9.957 | 10.04 | 9.792 | 9.792 | 69,765 | -0.21(-2.06%) |
Mar 22, 2016 | 9.952 | 10.04 | 9.946 | 9.998 | 76,023 | +0.01(+0.12%) |
Mar 21, 2016 | 10.04 | 10.11 | 9.985 | 9.985 | 44,442 | -0.11(-1.12%) |
Mar 18, 2016 | 10.20 | 10.20 | 9.967 | 10.10 | 120,159 | -0.01(-0.08%) |
Mar 17, 2016 | 10.11 | 10.15 | 9.911 | 10.11 | 84,733 | -0.05(-0.45%) |
Mar 16, 2016 | 10.08 | 10.16 | 10.08 | 10.15 | 21,118 | +0.01(+0.14%) |
Mar 15, 2016 | 10.18 | 10.22 | 10.11 | 10.14 | 31,075 | -0.09(-0.84%) |
Mar 14, 2016 | 10.22 | 10.24 | 10.15 | 10.22 | 50,763 | -0.05(-0.46%) |
Mar 11, 2016 | 9.905 | 10.27 | 9.905 | 10.27 | 115,638 | +0.39(+3.93%) |
Mar 10, 2016 | 9.905 | 9.911 | 9.815 | 9.883 | 1,077,472 | -0.05(-0.54%) |
Mar 09, 2016 | 9.889 | 9.936 | 9.866 | 9.936 | 201,730 | +0.15(+1.49%) |
Mar 08, 2016 | 9.797 | 9.831 | 9.797 | 9.790 | 90,933 | -0.04(-0.40%) |
Mar 07, 2016 | 9.811 | 9.859 | 9.761 | 9.829 | 42,053 | +0.01(+0.06%) |
Mar 04, 2016 | 9.864 | 9.895 | 9.761 | 9.823 | 43,950 | -0.07(-0.69%) |
Mar 03, 2016 | 9.905 | 9.905 | 9.813 | 9.891 | 36,223 | -0.02(-0.19%) |
Mar 02, 2016 | 9.874 | 9.936 | 9.757 | 9.909 | 83,517 | -0.02(-0.21%) |