Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.67 | 10.68 | 10.58 | 10.66 | 1,136,487 | +0.03(+0.28%) |
May 27, 2016 | 10.49 | 10.63 | 10.63 | 10.63 | 852,433 | +0.14(+1.36%) |
May 26, 2016 | 10.63 | 10.63 | 10.47 | 10.49 | 665,794 | -0.12(-1.13%) |
May 25, 2016 | 10.51 | 10.64 | 10.46 | 10.61 | 1,151,289 | +0.13(+1.21%) |
May 24, 2016 | 10.35 | 10.50 | 10.20 | 10.48 | 1,272,626 | +0.23(+2.26%) |
May 23, 2016 | 10.28 | 10.32 | 10.19 | 10.25 | 709,379 | -0.05(-0.51%) |
May 20, 2016 | 10.23 | 10.34 | 10.15 | 10.30 | 1,113,061 | +0.13(+1.32%) |
May 19, 2016 | 10.26 | 10.34 | 10.03 | 10.16 | 1,000,335 | -0.11(-1.09%) |
May 18, 2016 | 9.926 | 10.31 | 9.926 | 10.28 | 1,337,603 | +0.34(+3.46%) |
May 17, 2016 | 10.03 | 10.19 | 9.896 | 9.933 | 1,943,184 | -0.13(-1.34%) |
May 16, 2016 | 9.926 | 10.13 | 9.896 | 10.07 | 1,019,524 | +0.18(+1.82%) |
May 13, 2016 | 10.06 | 10.17 | 9.862 | 9.888 | 965,727 | -0.18(-1.78%) |
May 12, 2016 | 10.14 | 10.19 | 10.00 | 10.07 | 1,007,222 | -0.01(-0.15%) |
May 11, 2016 | 10.09 | 10.19 | 10.06 | 10.08 | 803,111 | -0.05(-0.52%) |
May 10, 2016 | 10.05 | 10.16 | 9.971 | 10.14 | 821,713 | +0.18(+1.80%) |
May 09, 2016 | 9.993 | 10.05 | 9.881 | 9.956 | 886,307 | -0.04(-0.45%) |
May 06, 2016 | 9.903 | 10.00 | 9.828 | 10.00 | 1,137,035 | +0.06(+0.60%) |
May 05, 2016 | 10.08 | 10.11 | 9.926 | 9.941 | 1,546,342 | -0.08(-0.82%) |
May 04, 2016 | 10.17 | 10.21 | 9.926 | 10.02 | 2,774,232 | -0.20(-1.97%) |
May 03, 2016 | 10.32 | 10.32 | 10.15 | 10.22 | 1,534,511 | -0.25(-2.43%) |
May 02, 2016 | 10.47 | 10.52 | 10.41 | 10.48 | 1,962,354 | +0.01(+0.14%) |
Apr 29, 2016 | 10.44 | 10.49 | 10.34 | 10.46 | 1,514,702 | +0.02(+0.14%) |
Apr 28, 2016 | 10.54 | 10.56 | 10.39 | 10.45 | 1,270,479 | -0.14(-1.34%) |
Apr 27, 2016 | 10.61 | 10.64 | 10.49 | 10.59 | 1,388,967 | -0.04(-0.42%) |
Apr 26, 2016 | 10.57 | 10.67 | 10.50 | 10.64 | 1,110,184 | +0.13(+1.21%) |
Apr 25, 2016 | 10.57 | 10.59 | 10.41 | 10.51 | 1,115,517 | -0.07(-0.64%) |
Apr 22, 2016 | 10.46 | 10.62 | 10.46 | 10.58 | 1,296,024 | +0.07(+0.71%) |
Apr 21, 2016 | 10.47 | 10.69 | 10.47 | 10.50 | 1,730,361 | -0.12(-1.13%) |
Apr 20, 2016 | 10.44 | 10.64 | 10.37 | 10.62 | 2,889,201 | +0.06(+0.57%) |
Apr 19, 2016 | 10.43 | 10.58 | 10.43 | 10.56 | 1,205,112 | +0.14(+1.36%) |
Apr 18, 2016 | 10.25 | 10.44 | 10.24 | 10.42 | 871,712 | +0.06(+0.58%) |
Apr 15, 2016 | 10.40 | 10.43 | 10.28 | 10.36 | 1,106,443 | -0.04(-0.36%) |
Apr 14, 2016 | 10.30 | 10.50 | 10.28 | 10.40 | 1,026,595 | +0.07(+0.65%) |
Apr 13, 2016 | 10.07 | 10.34 | 10.00 | 10.33 | 1,322,023 | +0.36(+3.60%) |
Apr 12, 2016 | 9.798 | 9.978 | 9.780 | 9.971 | 1,050,553 | +0.17(+1.76%) |
Apr 11, 2016 | 9.731 | 9.918 | 9.686 | 9.798 | 1,065,920 | +0.12(+1.24%) |
Apr 08, 2016 | 9.679 | 9.795 | 9.634 | 9.679 | 982,670 | +0.10(+1.09%) |
Apr 07, 2016 | 9.761 | 9.791 | 9.496 | 9.574 | 1,276,319 | -0.28(-2.81%) |
Apr 06, 2016 | 9.776 | 9.858 | 9.709 | 9.851 | 1,035,044 | +0.07(+0.77%) |
Apr 05, 2016 | 9.933 | 9.948 | 9.776 | 9.776 | 1,102,887 | -0.21(-2.10%) |
Apr 04, 2016 | 10.00 | 10.06 | 9.933 | 9.985 | 952,019 | -0.03(-0.30%) |
Apr 01, 2016 | 9.896 | 10.03 | 9.843 | 10.02 | 1,190,926 | +0.01(+0.07%) |
Mar 31, 2016 | 10.10 | 10.14 | 9.941 | 10.01 | 1,142,492 | -0.11(-1.11%) |
Mar 30, 2016 | 10.14 | 10.27 | 10.07 | 10.12 | 1,182,399 | +0.05(+0.52%) |
Mar 29, 2016 | 9.845 | 10.08 | 9.719 | 10.07 | 1,522,230 | +0.18(+1.80%) |
Mar 28, 2016 | 9.934 | 9.941 | 9.815 | 9.889 | 636,943 | +0.01(+0.08%) |
Mar 24, 2016 | 9.845 | 9.882 | 9.882 | 9.882 | 805,240 | -0.01(-0.15%) |
Mar 23, 2016 | 9.971 | 10.03 | 9.897 | 9.897 | 1,309,333 | -0.13(-1.33%) |
Mar 22, 2016 | 9.971 | 10.10 | 9.886 | 10.03 | 1,057,599 | -0.02(-0.22%) |
Mar 21, 2016 | 10.09 | 10.13 | 9.979 | 10.05 | 841,820 | -0.05(-0.51%) |
Mar 18, 2016 | 9.986 | 10.17 | 9.967 | 10.10 | 2,820,361 | +0.16(+1.57%) |
Mar 17, 2016 | 9.763 | 9.967 | 9.674 | 9.949 | 1,077,230 | +0.13(+1.29%) |
Mar 16, 2016 | 9.860 | 9.971 | 9.759 | 9.823 | 1,477,215 | -0.04(-0.45%) |
Mar 15, 2016 | 9.875 | 9.915 | 9.845 | 9.867 | 1,036,058 | -0.09(-0.90%) |
Mar 14, 2016 | 9.971 | 10.01 | 9.882 | 9.956 | 1,181,237 | -0.07(-0.74%) |
Mar 11, 2016 | 9.837 | 10.03 | 9.837 | 10.03 | 1,092,709 | +0.27(+2.74%) |
Mar 10, 2016 | 9.733 | 9.800 | 9.596 | 9.763 | 1,427,925 | +0.07(+0.77%) |
Mar 09, 2016 | 9.808 | 9.830 | 9.659 | 9.689 | 1,381,947 | -0.04(-0.38%) |
Mar 08, 2016 | 9.845 | 9.875 | 9.712 | 9.726 | 1,521,302 | -0.22(-2.24%) |
Mar 07, 2016 | 9.823 | 9.971 | 9.823 | 9.949 | 1,905,952 | -0.10(-1.03%) |
Mar 04, 2016 | 10.02 | 10.09 | 9.941 | 10.05 | 1,600,647 | +0.10(+0.97%) |
Mar 03, 2016 | 9.778 | 9.971 | 9.748 | 9.956 | 1,641,997 | +0.16(+1.59%) |
Mar 02, 2016 | 9.711 | 9.800 | 9.655 | 9.800 | 1,789,015 | +0.10(+1.07%) |