Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.32 | 11.43 | 11.10 | 11.21 | 66,903 | -0.09(-0.76%) |
May 27, 2016 | 11.16 | 11.30 | 11.30 | 11.30 | 38,863 | +0.20(+1.77%) |
May 26, 2016 | 10.99 | 11.18 | 10.83 | 11.10 | 40,433 | +0.01(+0.07%) |
May 25, 2016 | 11.12 | 11.26 | 11.00 | 11.10 | 28,223 | +0.02(+0.21%) |
May 24, 2016 | 10.67 | 11.12 | 10.64 | 11.07 | 86,972 | +0.49(+4.67%) |
May 23, 2016 | 10.64 | 10.67 | 10.52 | 10.58 | 74,378 | -0.04(-0.37%) |
May 20, 2016 | 10.71 | 10.74 | 10.50 | 10.62 | 76,201 | -0.02(-0.22%) |
May 19, 2016 | 10.51 | 10.70 | 10.32 | 10.64 | 46,475 | +0.05(+0.44%) |
May 18, 2016 | 10.53 | 10.78 | 10.53 | 10.59 | 57,096 | +0.09(+0.82%) |
May 17, 2016 | 11.40 | 11.40 | 10.47 | 10.51 | 93,387 | -0.87(-7.66%) |
May 16, 2016 | 11.23 | 11.54 | 11.18 | 11.38 | 67,093 | +0.22(+1.97%) |
May 13, 2016 | 11.21 | 11.35 | 11.07 | 11.16 | 72,205 | -0.13(-1.18%) |
May 12, 2016 | 11.18 | 11.35 | 11.09 | 11.29 | 69,310 | +0.20(+1.84%) |
May 11, 2016 | 11.14 | 11.30 | 11.08 | 11.09 | 72,674 | -0.04(-0.35%) |
May 10, 2016 | 11.18 | 11.26 | 11.08 | 11.13 | 55,043 | -0.03(-0.28%) |
May 09, 2016 | 11.25 | 11.30 | 11.09 | 11.16 | 60,642 | -0.02(-0.21%) |
May 06, 2016 | 10.85 | 11.16 | 10.76 | 11.18 | 80,634 | +0.32(+2.96%) |
May 05, 2016 | 11.01 | 11.01 | 10.81 | 10.86 | 47,483 | -0.12(-1.07%) |
May 04, 2016 | 10.75 | 11.02 | 10.70 | 10.98 | 86,373 | +0.13(+1.23%) |
May 03, 2016 | 10.88 | 11.12 | 10.51 | 10.85 | 69,714 | -0.04(-0.36%) |
May 02, 2016 | 11.43 | 11.43 | 10.74 | 10.89 | 174,916 | +0.31(+2.89%) |
Apr 29, 2016 | 10.56 | 10.59 | 10.28 | 10.58 | 72,727 | +0.20(+1.97%) |
Apr 28, 2016 | 10.22 | 10.54 | 10.18 | 10.38 | 52,221 | +0.12(+1.15%) |
Apr 27, 2016 | 10.32 | 10.42 | 10.21 | 10.26 | 128,648 | -0.06(-0.61%) |
Apr 26, 2016 | 10.17 | 10.36 | 10.17 | 10.32 | 140,261 | +0.24(+2.33%) |
Apr 25, 2016 | 10.19 | 10.23 | 10.05 | 10.08 | 69,487 | -0.10(-1.00%) |
Apr 22, 2016 | 10.27 | 10.27 | 10.12 | 10.19 | 54,912 | +0.02(+0.15%) |
Apr 21, 2016 | 10.52 | 10.52 | 10.16 | 10.17 | 38,511 | -0.26(-2.48%) |
Apr 20, 2016 | 10.38 | 10.66 | 10.38 | 10.43 | 59,791 | +0.06(+0.61%) |
Apr 19, 2016 | 10.57 | 10.58 | 10.33 | 10.37 | 59,138 | -0.11(-1.05%) |
Apr 18, 2016 | 10.36 | 10.53 | 10.36 | 10.48 | 51,619 | +0.20(+1.91%) |
Apr 15, 2016 | 10.14 | 10.37 | 10.07 | 10.28 | 29,249 | +0.14(+1.39%) |
Apr 14, 2016 | 10.03 | 10.22 | 10.01 | 10.14 | 35,081 | +0.10(+1.02%) |
Apr 13, 2016 | 9.912 | 10.07 | 9.849 | 10.04 | 87,507 | +0.16(+1.59%) |
Apr 12, 2016 | 9.826 | 9.912 | 9.739 | 9.881 | 59,192 | +0.05(+0.48%) |
Apr 11, 2016 | 9.724 | 9.920 | 9.724 | 9.834 | 41,818 | +0.15(+1.54%) |
Apr 08, 2016 | 9.724 | 9.818 | 9.645 | 9.684 | 41,856 | +0.04(+0.41%) |
Apr 07, 2016 | 9.708 | 9.755 | 9.598 | 9.645 | 133,477 | -0.15(-1.52%) |
Apr 06, 2016 | 9.669 | 9.865 | 9.606 | 9.794 | 103,871 | +0.16(+1.63%) |
Apr 05, 2016 | 10.01 | 10.09 | 9.629 | 9.637 | 95,789 | -0.41(-4.06%) |
Apr 04, 2016 | 10.40 | 10.44 | 10.04 | 10.05 | 131,831 | -0.31(-2.96%) |
Apr 01, 2016 | 10.01 | 10.38 | 9.888 | 10.35 | 85,879 | +0.26(+2.57%) |
Mar 31, 2016 | 10.22 | 10.29 | 10.07 | 10.09 | 70,861 | -0.15(-1.46%) |
Mar 30, 2016 | 10.23 | 10.33 | 10.18 | 10.24 | 105,258 | +0.07(+0.69%) |
Mar 29, 2016 | 9.998 | 10.28 | 9.998 | 10.17 | 88,945 | +0.11(+1.09%) |
Mar 28, 2016 | 10.04 | 10.09 | 9.881 | 10.06 | 60,121 | +0.02(+0.23%) |
Mar 24, 2016 | 9.716 | 10.04 | 10.04 | 10.04 | 63,838 | +0.27(+2.73%) |
Mar 23, 2016 | 9.912 | 10.01 | 9.739 | 9.771 | 92,123 | -0.15(-1.50%) |
Mar 22, 2016 | 9.951 | 9.983 | 9.869 | 9.920 | 83,227 | -0.03(-0.32%) |
Mar 21, 2016 | 10.16 | 10.26 | 9.943 | 9.951 | 103,378 | -0.38(-3.72%) |
Mar 18, 2016 | 10.19 | 10.38 | 10.10 | 10.34 | 201,464 | +0.23(+2.25%) |
Mar 17, 2016 | 9.794 | 10.12 | 9.794 | 10.11 | 91,791 | +0.34(+3.45%) |
Mar 16, 2016 | 9.629 | 9.881 | 9.629 | 9.771 | 78,613 | +0.09(+0.89%) |
Mar 15, 2016 | 9.731 | 9.747 | 9.575 | 9.684 | 27,333 | -0.13(-1.36%) |
Mar 14, 2016 | 9.834 | 10.01 | 9.810 | 9.818 | 37,149 | -0.11(-1.11%) |
Mar 11, 2016 | 10.02 | 10.02 | 9.802 | 9.928 | 75,271 | +0.22(+2.30%) |
Mar 10, 2016 | 9.805 | 9.929 | 9.688 | 9.704 | 58,021 | -0.04(-0.40%) |
Mar 09, 2016 | 9.720 | 10.01 | 9.720 | 9.743 | 75,593 | +0.03(+0.32%) |
Mar 08, 2016 | 9.797 | 9.859 | 9.681 | 9.712 | 58,586 | -0.12(-1.26%) |
Mar 07, 2016 | 9.494 | 9.914 | 9.494 | 9.836 | 112,761 | +0.30(+3.09%) |
Mar 04, 2016 | 9.533 | 9.774 | 9.518 | 9.541 | 86,182 | +0.10(+1.07%) |
Mar 03, 2016 | 9.021 | 9.463 | 9.021 | 9.440 | 103,582 | +0.42(+4.65%) |
Mar 02, 2016 | 8.881 | 9.064 | 8.772 | 9.021 | 80,248 | +0.05(+0.52%) |