Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.37 | 10.43 | 10.26 | 10.36 | 1,167,970 | +0.01(+0.06%) |
May 27, 2016 | 10.28 | 10.35 | 10.35 | 10.35 | 779,500 | +0.11(+1.11%) |
May 26, 2016 | 10.19 | 10.28 | 10.05 | 10.24 | 942,250 | +0.05(+0.51%) |
May 25, 2016 | 10.16 | 10.25 | 10.06 | 10.19 | 1,795,990 | +0.03(+0.32%) |
May 24, 2016 | 9.848 | 10.17 | 9.798 | 10.16 | 934,350 | +0.34(+3.42%) |
May 23, 2016 | 9.826 | 9.876 | 9.722 | 9.820 | 1,156,030 | -0.00(-0.04%) |
May 20, 2016 | 9.660 | 9.828 | 9.660 | 9.824 | 773,585 | +0.21(+2.18%) |
May 19, 2016 | 9.614 | 9.725 | 9.458 | 9.614 | 525,945 | -0.03(-0.35%) |
May 18, 2016 | 9.494 | 9.724 | 9.416 | 9.648 | 693,755 | +0.12(+1.22%) |
May 17, 2016 | 9.734 | 9.798 | 9.499 | 9.532 | 962,215 | -0.26(-2.64%) |
May 16, 2016 | 9.764 | 10.03 | 9.708 | 9.790 | 716,925 | +0.06(+0.58%) |
May 13, 2016 | 9.794 | 9.880 | 9.688 | 9.734 | 435,940 | -0.09(-0.88%) |
May 12, 2016 | 9.652 | 9.844 | 9.639 | 9.820 | 1,041,985 | +0.16(+1.66%) |
May 11, 2016 | 9.712 | 9.788 | 9.650 | 9.660 | 697,565 | -0.07(-0.74%) |
May 10, 2016 | 9.794 | 9.799 | 9.666 | 9.732 | 394,060 | -0.02(-0.18%) |
May 09, 2016 | 9.740 | 9.928 | 9.700 | 9.750 | 951,430 | -0.10(-0.98%) |
May 06, 2016 | 9.586 | 9.860 | 9.586 | 9.846 | 1,424,405 | +0.20(+2.03%) |
May 05, 2016 | 9.524 | 9.678 | 9.460 | 9.650 | 1,617,850 | +0.17(+1.84%) |
May 04, 2016 | 9.406 | 9.560 | 9.248 | 9.476 | 1,110,000 | +0.01(+0.15%) |
May 03, 2016 | 9.608 | 9.796 | 9.380 | 9.462 | 1,540,025 | -0.19(-1.95%) |
May 02, 2016 | 9.666 | 9.934 | 9.608 | 9.650 | 1,516,740 | -0.03(-0.29%) |
Apr 29, 2016 | 9.620 | 9.996 | 9.600 | 9.678 | 1,721,720 | -0.32(-3.22%) |
Apr 28, 2016 | 10.23 | 10.36 | 9.964 | 10.00 | 1,274,175 | -0.30(-2.95%) |
Apr 27, 2016 | 10.19 | 10.34 | 10.18 | 10.30 | 542,660 | +0.08(+0.74%) |
Apr 26, 2016 | 10.09 | 10.35 | 10.09 | 10.23 | 977,305 | +0.13(+1.29%) |
Apr 25, 2016 | 10.21 | 10.24 | 10.02 | 10.10 | 671,220 | -0.15(-1.43%) |
Apr 22, 2016 | 10.05 | 10.33 | 10.05 | 10.24 | 983,095 | +0.18(+1.83%) |
Apr 21, 2016 | 10.26 | 10.26 | 10.00 | 10.06 | 1,486,060 | -0.22(-2.12%) |
Apr 20, 2016 | 10.32 | 10.35 | 10.17 | 10.28 | 994,580 | -0.05(-0.50%) |
Apr 19, 2016 | 10.45 | 10.51 | 10.31 | 10.33 | 721,805 | -0.08(-0.75%) |
Apr 18, 2016 | 10.35 | 10.48 | 10.34 | 10.41 | 764,350 | -0.02(-0.23%) |
Apr 15, 2016 | 10.28 | 10.45 | 10.28 | 10.43 | 439,400 | +0.10(+0.99%) |
Apr 14, 2016 | 10.30 | 10.42 | 10.22 | 10.33 | 478,465 | +0.07(+0.68%) |
Apr 13, 2016 | 10.30 | 10.46 | 10.18 | 10.26 | 727,730 | +0.01(+0.10%) |
Apr 12, 2016 | 10.19 | 10.31 | 10.14 | 10.25 | 833,445 | +0.10(+0.99%) |
Apr 11, 2016 | 10.24 | 10.25 | 10.13 | 10.15 | 784,675 | -0.07(-0.68%) |
Apr 08, 2016 | 10.33 | 10.36 | 10.17 | 10.22 | 619,205 | -0.04(-0.37%) |
Apr 07, 2016 | 10.46 | 10.46 | 10.20 | 10.26 | 860,355 | -0.27(-2.55%) |
Apr 06, 2016 | 10.31 | 10.57 | 10.26 | 10.53 | 1,867,400 | +0.25(+2.41%) |
Apr 05, 2016 | 10.33 | 10.42 | 10.25 | 10.28 | 1,102,700 | -0.10(-0.98%) |
Apr 04, 2016 | 10.49 | 10.58 | 10.29 | 10.38 | 676,420 | -0.13(-1.24%) |
Apr 01, 2016 | 10.29 | 10.54 | 10.20 | 10.51 | 788,450 | +0.15(+1.45%) |
Mar 31, 2016 | 10.45 | 10.49 | 10.33 | 10.36 | 876,825 | -0.06(-0.61%) |
Mar 30, 2016 | 10.52 | 10.58 | 10.38 | 10.42 | 1,590,485 | -0.01(-0.10%) |
Mar 29, 2016 | 10.05 | 10.46 | 9.976 | 10.43 | 2,112,660 | +0.40(+3.97%) |
Mar 28, 2016 | 9.976 | 10.13 | 9.844 | 10.04 | 723,070 | +0.13(+1.27%) |
Mar 24, 2016 | 9.910 | 9.910 | 9.910 | 9.910 | 706,000 | -0.01(-0.10%) |
Mar 23, 2016 | 9.872 | 9.960 | 9.850 | 9.920 | 770,025 | +0.01(+0.06%) |
Mar 22, 2016 | 9.828 | 9.958 | 9.828 | 9.914 | 695,210 | +0.02(+0.20%) |
Mar 21, 2016 | 9.900 | 9.914 | 9.650 | 9.894 | 658,465 | +0.00(+0.00%) |
Mar 18, 2016 | 9.930 | 10.00 | 9.812 | 9.894 | 983,930 | +0.00(+0.04%) |
Mar 17, 2016 | 9.736 | 9.906 | 9.684 | 9.890 | 836,480 | +0.12(+1.27%) |
Mar 16, 2016 | 9.612 | 9.814 | 9.612 | 9.766 | 689,840 | +0.13(+1.39%) |
Mar 15, 2016 | 9.658 | 9.798 | 9.614 | 9.632 | 625,320 | -0.05(-0.48%) |
Mar 14, 2016 | 9.666 | 9.764 | 9.600 | 9.678 | 564,070 | +0.01(+0.06%) |
Mar 11, 2016 | 9.634 | 9.718 | 9.528 | 9.672 | 502,705 | +0.10(+1.07%) |
Mar 10, 2016 | 9.772 | 9.850 | 9.500 | 9.570 | 824,840 | -0.18(-1.87%) |
Mar 09, 2016 | 9.732 | 9.784 | 9.644 | 9.752 | 805,025 | +0.05(+0.56%) |
Mar 08, 2016 | 9.806 | 9.834 | 9.648 | 9.698 | 853,740 | -0.14(-1.38%) |
Mar 07, 2016 | 9.484 | 9.910 | 9.370 | 9.834 | 2,824,220 | +0.34(+3.60%) |
Mar 04, 2016 | 9.702 | 9.810 | 9.474 | 9.492 | 1,015,280 | -0.20(-2.08%) |
Mar 03, 2016 | 9.796 | 9.815 | 9.614 | 9.694 | 1,117,560 | -0.10(-1.02%) |
Mar 02, 2016 | 9.486 | 9.842 | 9.406 | 9.794 | 2,059,520 | +0.26(+2.75%) |