Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.03 | 10.10 | 10.02 | 10.06 | 515,247 | +0.03(+0.30%) |
May 27, 2016 | 10.10 | 10.03 | 10.03 | 10.03 | 491,000 | -0.09(-0.84%) |
May 26, 2016 | 10.19 | 10.19 | 10.09 | 10.12 | 350,364 | -0.00(-0.05%) |
May 25, 2016 | 10.07 | 10.13 | 10.04 | 10.12 | 633,108 | +0.01(+0.10%) |
May 24, 2016 | 10.28 | 10.29 | 10.11 | 10.11 | 1,036,381 | -0.26(-2.51%) |
May 23, 2016 | 10.37 | 10.42 | 10.36 | 10.37 | 388,806 | -0.06(-0.58%) |
May 20, 2016 | 10.49 | 10.51 | 10.38 | 10.43 | 587,844 | -0.04(-0.38%) |
May 19, 2016 | 10.43 | 10.50 | 10.41 | 10.47 | 1,211,263 | -0.04(-0.38%) |
May 18, 2016 | 10.66 | 10.70 | 10.49 | 10.51 | 1,161,454 | -0.20(-1.87%) |
May 17, 2016 | 10.66 | 10.75 | 10.65 | 10.71 | 712,214 | +0.03(+0.28%) |
May 16, 2016 | 10.78 | 10.79 | 10.66 | 10.68 | 601,301 | +0.00(+0.00%) |
May 13, 2016 | 10.61 | 10.71 | 10.57 | 10.68 | 1,027,514 | +0.10(+0.95%) |
May 12, 2016 | 10.68 | 10.70 | 10.56 | 10.58 | 943,812 | -0.13(-1.21%) |
May 11, 2016 | 10.62 | 10.71 | 10.61 | 10.71 | 1,007,058 | +0.17(+1.61%) |
May 10, 2016 | 10.59 | 10.60 | 10.46 | 10.54 | 549,732 | -0.03(-0.28%) |
May 09, 2016 | 10.57 | 10.59 | 10.52 | 10.57 | 775,591 | -0.16(-1.49%) |
May 06, 2016 | 10.67 | 10.79 | 10.65 | 10.73 | 868,514 | +0.13(+1.23%) |
May 05, 2016 | 10.65 | 10.66 | 10.54 | 10.60 | 559,149 | -0.01(-0.09%) |
May 04, 2016 | 10.69 | 10.72 | 10.55 | 10.61 | 806,131 | -0.09(-0.84%) |
May 03, 2016 | 10.76 | 10.77 | 10.67 | 10.70 | 797,184 | -0.01(-0.09%) |
May 02, 2016 | 10.79 | 10.80 | 10.68 | 10.71 | 963,928 | -0.04(-0.37%) |
Apr 29, 2016 | 10.64 | 10.78 | 10.64 | 10.75 | 1,337,652 | +0.20(+1.90%) |
Apr 28, 2016 | 10.40 | 10.56 | 10.39 | 10.55 | 1,054,655 | +0.23(+2.23%) |
Apr 27, 2016 | 10.34 | 10.40 | 10.29 | 10.32 | 793,299 | +0.00(+0.00%) |
Apr 26, 2016 | 10.33 | 10.33 | 10.29 | 10.32 | 358,175 | +0.05(+0.49%) |
Apr 25, 2016 | 10.25 | 10.31 | 10.25 | 10.27 | 604,146 | +0.02(+0.20%) |
Apr 22, 2016 | 10.32 | 10.35 | 10.19 | 10.25 | 785,562 | -0.13(-1.25%) |
Apr 21, 2016 | 10.43 | 10.44 | 10.34 | 10.38 | 917,921 | +0.08(+0.78%) |
Apr 20, 2016 | 10.40 | 10.43 | 10.29 | 10.30 | 1,161,757 | -0.05(-0.48%) |
Apr 19, 2016 | 10.34 | 10.39 | 10.33 | 10.35 | 1,014,702 | +0.21(+2.07%) |
Apr 18, 2016 | 10.23 | 10.24 | 10.14 | 10.14 | 540,621 | -0.04(-0.39%) |
Apr 15, 2016 | 10.12 | 10.20 | 10.11 | 10.18 | 659,151 | +0.08(+0.79%) |
Apr 14, 2016 | 10.23 | 10.23 | 10.09 | 10.10 | 825,924 | -0.17(-1.66%) |
Apr 13, 2016 | 10.32 | 10.34 | 10.27 | 10.27 | 556,909 | -0.11(-1.06%) |
Apr 12, 2016 | 10.39 | 10.40 | 10.32 | 10.38 | 816,372 | +0.02(+0.19%) |
Apr 11, 2016 | 10.29 | 10.39 | 10.29 | 10.36 | 849,706 | +0.15(+1.47%) |
Apr 08, 2016 | 10.18 | 10.26 | 10.16 | 10.21 | 748,014 | -0.02(-0.20%) |
Apr 07, 2016 | 10.21 | 10.24 | 10.16 | 10.23 | 1,037,658 | +0.18(+1.79%) |
Apr 06, 2016 | 10.05 | 10.11 | 10.03 | 10.05 | 527,439 | -0.07(-0.69%) |
Apr 05, 2016 | 10.12 | 10.15 | 10.09 | 10.12 | 1,061,906 | +0.14(+1.40%) |
Apr 04, 2016 | 10.05 | 10.05 | 9.980 | 9.980 | 953,903 | -0.09(-0.89%) |
Apr 01, 2016 | 10.00 | 10.07 | 9.950 | 10.07 | 602,376 | -0.05(-0.49%) |
Mar 31, 2016 | 10.16 | 10.19 | 10.12 | 10.12 | 498,909 | +0.04(+0.40%) |
Mar 30, 2016 | 10.15 | 10.17 | 10.05 | 10.08 | 448,960 | -0.14(-1.37%) |
Mar 29, 2016 | 10.09 | 10.24 | 10.05 | 10.22 | 596,806 | +0.19(+1.89%) |
Mar 28, 2016 | 10.04 | 10.06 | 10.00 | 10.03 | 443,938 | +0.02(+0.20%) |
Mar 24, 2016 | 10.06 | 10.01 | 10.01 | 10.01 | 389,400 | -0.04(-0.40%) |
Mar 23, 2016 | 10.04 | 10.10 | 10.00 | 10.05 | 802,121 | -0.23(-2.24%) |
Mar 22, 2016 | 10.33 | 10.38 | 10.23 | 10.28 | 873,197 | +0.00(+0.00%) |
Mar 21, 2016 | 10.26 | 10.32 | 10.26 | 10.28 | 994,465 | -0.07(-0.68%) |
Mar 18, 2016 | 10.28 | 10.38 | 10.28 | 10.35 | 1,710,040 | +0.04(+0.39%) |
Mar 17, 2016 | 10.43 | 10.44 | 10.31 | 10.31 | 516,818 | -0.07(-0.67%) |
Mar 16, 2016 | 10.08 | 10.39 | 10.08 | 10.38 | 720,157 | +0.25(+2.42%) |
Mar 15, 2016 | 10.13 | 10.15 | 10.08 | 10.13 | 1,199,550 | +0.00(+0.05%) |
Mar 14, 2016 | 10.42 | 10.42 | 10.12 | 10.13 | 1,019,394 | -0.21(-2.03%) |
Mar 11, 2016 | 10.49 | 10.51 | 10.33 | 10.34 | 479,268 | -0.18(-1.71%) |
Mar 10, 2016 | 10.37 | 10.54 | 10.37 | 10.52 | 982,938 | +0.23(+2.24%) |
Mar 09, 2016 | 10.31 | 10.38 | 10.26 | 10.29 | 593,473 | -0.12(-1.11%) |
Mar 08, 2016 | 10.51 | 10.52 | 10.40 | 10.40 | 670,132 | -0.04(-0.34%) |
Mar 07, 2016 | 10.49 | 10.53 | 10.40 | 10.44 | 630,767 | -0.01(-0.10%) |
Mar 04, 2016 | 10.48 | 10.60 | 10.41 | 10.45 | 1,390,718 | +0.00(+0.05%) |
Mar 03, 2016 | 10.26 | 10.48 | 10.25 | 10.45 | 717,877 | +0.21(+2.00%) |
Mar 02, 2016 | 10.20 | 10.26 | 10.18 | 10.24 | 1,509,845 | +0.07(+0.69%) |