Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.04 | 10.06 | 9.964 | 10.05 | 128,852 | +0.20(+2.05%) |
May 27, 2016 | 9.845 | 9.845 | 9.845 | 9.845 | 50,071 | -0.00(-0.02%) |
May 26, 2016 | 9.827 | 9.848 | 9.827 | 9.848 | 3,501 | +0.00(+0.02%) |
May 25, 2016 | 9.854 | 9.900 | 9.836 | 9.845 | 14,157 | -0.01(-0.09%) |
May 24, 2016 | 9.708 | 9.882 | 9.708 | 9.854 | 68,674 | +0.23(+2.38%) |
May 23, 2016 | 9.689 | 9.763 | 9.616 | 9.625 | 97,452 | -0.15(-1.50%) |
May 20, 2016 | 9.809 | 9.809 | 9.763 | 9.772 | 18,147 | +0.02(+0.19%) |
May 19, 2016 | 9.818 | 9.827 | 9.713 | 9.754 | 45,322 | -0.07(-0.75%) |
May 18, 2016 | 9.854 | 9.946 | 9.827 | 9.827 | 31,027 | -0.10(-1.01%) |
May 17, 2016 | 9.946 | 10.07 | 9.928 | 9.928 | 32,652 | -0.11(-1.10%) |
May 16, 2016 | 9.919 | 10.08 | 9.919 | 10.04 | 22,307 | +0.27(+2.72%) |
May 13, 2016 | 9.854 | 9.870 | 9.763 | 9.772 | 8,401 | -0.15(-1.48%) |
May 12, 2016 | 10.03 | 10.03 | 9.909 | 9.919 | 5,352 | -0.02(-0.18%) |
May 11, 2016 | 9.992 | 9.992 | 9.909 | 9.937 | 5,598 | -0.11(-1.07%) |
May 10, 2016 | 9.873 | 10.04 | 9.873 | 10.04 | 11,048 | +0.13(+1.26%) |
May 09, 2016 | 10.03 | 10.03 | 9.909 | 9.919 | 20,448 | -0.14(-1.37%) |
May 06, 2016 | 10.06 | 10.08 | 9.992 | 10.06 | 12,554 | -0.13(-1.31%) |
May 05, 2016 | 10.23 | 10.24 | 10.17 | 10.19 | 1,575 | +0.01(+0.14%) |
May 04, 2016 | 10.25 | 10.26 | 10.14 | 10.18 | 9,176 | -0.09(-0.89%) |
May 03, 2016 | 10.33 | 10.33 | 10.27 | 10.27 | 15,967 | -0.17(-1.58%) |
May 02, 2016 | 10.61 | 10.61 | 10.40 | 10.43 | 12,463 | -0.03(-0.26%) |
Apr 29, 2016 | 10.55 | 10.55 | 10.42 | 10.46 | 20,165 | -0.10(-0.95%) |
Apr 28, 2016 | 10.54 | 10.67 | 10.54 | 10.56 | 5,708 | -0.06(-0.59%) |
Apr 27, 2016 | 10.58 | 10.62 | 10.54 | 10.62 | 31,517 | -0.02(-0.19%) |
Apr 26, 2016 | 10.62 | 10.69 | 10.60 | 10.64 | 28,080 | -0.05(-0.43%) |
Apr 25, 2016 | 10.70 | 10.70 | 10.65 | 10.69 | 8,268 | -0.06(-0.51%) |
Apr 22, 2016 | 10.78 | 10.83 | 10.72 | 10.74 | 9,682 | -0.08(-0.76%) |
Apr 21, 2016 | 10.84 | 10.86 | 10.78 | 10.83 | 22,007 | +0.01(+0.09%) |
Apr 20, 2016 | 10.76 | 10.86 | 10.74 | 10.82 | 19,048 | -0.07(-0.67%) |
Apr 19, 2016 | 10.82 | 10.93 | 10.82 | 10.89 | 32,805 | +0.14(+1.28%) |
Apr 18, 2016 | 10.73 | 10.78 | 10.72 | 10.75 | 25,588 | +0.03(+0.26%) |
Apr 15, 2016 | 10.78 | 10.78 | 10.73 | 10.73 | 3,350 | -0.08(-0.76%) |
Apr 14, 2016 | 10.84 | 10.84 | 10.78 | 10.81 | 6,203 | -0.02(-0.17%) |
Apr 13, 2016 | 10.76 | 10.83 | 10.76 | 10.83 | 18,012 | +0.33(+3.14%) |
Apr 12, 2016 | 10.36 | 10.52 | 10.36 | 10.50 | 7,513 | +0.17(+1.69%) |
Apr 11, 2016 | 10.35 | 10.40 | 10.32 | 10.32 | 7,173 | +0.13(+1.26%) |
Apr 08, 2016 | 10.21 | 10.27 | 10.15 | 10.19 | 9,551 | +0.15(+1.46%) |
Apr 07, 2016 | 10.15 | 10.17 | 10.01 | 10.05 | 97,476 | -0.12(-1.17%) |
Apr 06, 2016 | 10.07 | 10.20 | 10.07 | 10.17 | 3,278 | +0.10(+1.00%) |
Apr 05, 2016 | 10.08 | 10.10 | 10.06 | 10.07 | 28,692 | -0.07(-0.72%) |
Apr 04, 2016 | 10.29 | 10.29 | 10.13 | 10.14 | 107,598 | -0.11(-1.07%) |
Apr 01, 2016 | 10.09 | 10.25 | 10.09 | 10.25 | 17,995 | -0.03(-0.30%) |
Mar 31, 2016 | 10.33 | 10.34 | 10.28 | 10.28 | 3,668 | -0.02(-0.23%) |
Mar 30, 2016 | 10.32 | 10.34 | 10.27 | 10.30 | 6,099 | +0.11(+1.08%) |
Mar 29, 2016 | 10.05 | 10.20 | 9.983 | 10.19 | 15,409 | +0.21(+2.11%) |
Mar 28, 2016 | 10.02 | 10.02 | 9.964 | 9.983 | 18,905 | -0.01(-0.09%) |
Mar 24, 2016 | 9.909 | 9.992 | 9.992 | 9.992 | 1,090 | -0.03(-0.29%) |
Mar 23, 2016 | 10.11 | 10.11 | 10.02 | 10.02 | 7,558 | -0.14(-1.34%) |
Mar 22, 2016 | 10.10 | 10.19 | 10.10 | 10.16 | 40,075 | -0.16(-1.60%) |
Mar 21, 2016 | 10.32 | 10.33 | 10.28 | 10.32 | 27,457 | +0.11(+1.08%) |
Mar 18, 2016 | 10.17 | 10.29 | 10.17 | 10.21 | 91,835 | +0.12(+1.18%) |
Mar 17, 2016 | 9.900 | 10.10 | 9.900 | 10.09 | 12,327 | +0.07(+0.73%) |
Mar 16, 2016 | 9.772 | 10.03 | 9.754 | 10.02 | 41,215 | +0.15(+1.49%) |
Mar 15, 2016 | 9.873 | 9.873 | 9.799 | 9.873 | 14,711 | -0.16(-1.64%) |
Mar 14, 2016 | 9.983 | 10.06 | 9.955 | 10.04 | 17,690 | +0.04(+0.37%) |
Mar 11, 2016 | 9.909 | 10.03 | 9.909 | 10.00 | 4,856 | +0.26(+2.63%) |
Mar 10, 2016 | 9.882 | 9.882 | 9.699 | 9.744 | 41,006 | -0.05(-0.56%) |
Mar 09, 2016 | 9.781 | 9.873 | 9.780 | 9.799 | 48,953 | -0.03(-0.28%) |
Mar 08, 2016 | 9.854 | 9.882 | 9.781 | 9.827 | 42,879 | -0.11(-1.11%) |
Mar 07, 2016 | 9.873 | 10.01 | 9.873 | 9.937 | 929,107 | -0.04(-0.37%) |
Mar 04, 2016 | 9.818 | 9.983 | 9.809 | 9.974 | 14,427 | +0.31(+3.22%) |
Mar 03, 2016 | 9.699 | 9.726 | 9.598 | 9.662 | 162,175 | -0.11(-1.13%) |
Mar 02, 2016 | 9.799 | 9.827 | 9.726 | 9.772 | 65,567 | +0.10(+1.04%) |