Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.71 | 10.91 | 10.57 | 10.89 | 145,023 | +0.23(+2.17%) |
May 27, 2016 | 10.65 | 10.66 | 10.66 | 10.66 | 41,854 | +0.03(+0.32%) |
May 26, 2016 | 10.68 | 10.70 | 10.46 | 10.63 | 42,633 | -0.03(-0.32%) |
May 25, 2016 | 10.48 | 10.78 | 10.46 | 10.66 | 69,087 | +0.20(+1.89%) |
May 24, 2016 | 10.13 | 10.54 | 10.05 | 10.46 | 83,192 | +0.50(+4.99%) |
May 23, 2016 | 10.09 | 10.15 | 9.967 | 9.967 | 23,817 | -0.11(-1.06%) |
May 20, 2016 | 9.835 | 10.16 | 9.699 | 10.07 | 106,919 | +0.27(+2.78%) |
May 19, 2016 | 9.904 | 9.921 | 9.588 | 9.801 | 72,891 | -0.06(-0.61%) |
May 18, 2016 | 9.801 | 10.04 | 9.759 | 9.861 | 65,483 | +0.07(+0.70%) |
May 17, 2016 | 10.22 | 10.34 | 9.665 | 9.793 | 84,092 | -0.40(-3.93%) |
May 16, 2016 | 10.32 | 10.47 | 10.08 | 10.19 | 87,399 | -0.06(-0.58%) |
May 13, 2016 | 10.50 | 10.50 | 10.17 | 10.25 | 67,371 | +0.00(+0.00%) |
May 12, 2016 | 10.31 | 10.42 | 10.15 | 10.25 | 81,123 | -0.06(-0.58%) |
May 11, 2016 | 10.26 | 10.41 | 10.18 | 10.31 | 39,491 | +0.06(+0.58%) |
May 10, 2016 | 10.19 | 10.41 | 10.18 | 10.25 | 25,412 | +0.14(+1.35%) |
May 09, 2016 | 10.24 | 10.28 | 10.09 | 10.12 | 83,624 | -0.09(-0.92%) |
May 06, 2016 | 9.921 | 10.23 | 9.853 | 10.21 | 104,056 | +0.11(+1.10%) |
May 05, 2016 | 10.06 | 10.21 | 9.972 | 10.10 | 48,439 | +0.04(+0.42%) |
May 04, 2016 | 10.49 | 10.54 | 10.01 | 10.06 | 69,365 | -0.36(-3.44%) |
May 03, 2016 | 10.61 | 10.76 | 10.33 | 10.41 | 81,668 | -0.16(-1.53%) |
May 02, 2016 | 10.02 | 10.82 | 9.554 | 10.58 | 156,701 | +0.91(+9.44%) |
Apr 29, 2016 | 9.375 | 9.716 | 9.375 | 9.665 | 63,176 | +0.26(+2.72%) |
Apr 28, 2016 | 9.503 | 9.784 | 9.341 | 9.409 | 106,696 | -0.20(-2.04%) |
Apr 27, 2016 | 9.554 | 9.674 | 9.478 | 9.605 | 35,490 | +0.03(+0.36%) |
Apr 26, 2016 | 9.418 | 9.597 | 9.333 | 9.571 | 79,192 | +0.14(+1.45%) |
Apr 25, 2016 | 9.486 | 9.518 | 9.350 | 9.435 | 70,702 | -0.07(-0.72%) |
Apr 22, 2016 | 9.316 | 9.529 | 9.316 | 9.503 | 65,525 | +0.14(+1.55%) |
Apr 21, 2016 | 9.205 | 9.392 | 9.205 | 9.358 | 33,523 | +0.14(+1.57%) |
Apr 20, 2016 | 9.128 | 9.316 | 9.085 | 9.213 | 28,327 | +0.06(+0.65%) |
Apr 19, 2016 | 9.094 | 9.171 | 9.043 | 9.154 | 34,655 | +0.14(+1.51%) |
Apr 18, 2016 | 9.188 | 9.205 | 8.975 | 9.017 | 32,179 | -0.24(-2.58%) |
Apr 15, 2016 | 9.205 | 9.333 | 9.068 | 9.256 | 29,027 | +0.02(+0.18%) |
Apr 14, 2016 | 9.443 | 9.460 | 9.188 | 9.239 | 35,771 | -0.20(-2.08%) |
Apr 13, 2016 | 9.196 | 9.512 | 9.196 | 9.435 | 45,720 | +0.28(+3.07%) |
Apr 12, 2016 | 8.941 | 9.196 | 8.932 | 9.154 | 34,350 | +0.21(+2.38%) |
Apr 11, 2016 | 8.983 | 9.087 | 8.915 | 8.941 | 51,700 | -0.03(-0.38%) |
Apr 08, 2016 | 9.034 | 9.034 | 8.855 | 8.975 | 26,752 | -0.01(-0.09%) |
Apr 07, 2016 | 9.077 | 9.137 | 8.906 | 8.983 | 58,741 | -0.18(-1.95%) |
Apr 06, 2016 | 9.179 | 9.188 | 9.043 | 9.162 | 46,709 | +0.01(+0.09%) |
Apr 05, 2016 | 8.932 | 9.239 | 8.855 | 9.154 | 71,654 | +0.10(+1.13%) |
Apr 04, 2016 | 9.111 | 9.529 | 9.009 | 9.051 | 72,030 | -0.06(-0.65%) |
Apr 01, 2016 | 8.958 | 9.154 | 8.898 | 9.111 | 90,826 | +0.09(+1.04%) |
Mar 31, 2016 | 8.966 | 9.026 | 8.881 | 9.017 | 124,644 | +0.02(+0.19%) |
Mar 30, 2016 | 9.256 | 9.256 | 8.932 | 9.000 | 33,251 | -0.23(-2.49%) |
Mar 29, 2016 | 8.889 | 9.299 | 8.745 | 9.230 | 48,296 | +0.31(+3.44%) |
Mar 28, 2016 | 8.736 | 9.068 | 8.736 | 8.924 | 35,363 | +0.13(+1.45%) |
Mar 24, 2016 | 8.787 | 8.796 | 8.796 | 8.796 | 47,049 | -0.02(-0.19%) |
Mar 23, 2016 | 8.992 | 8.992 | 8.787 | 8.813 | 43,610 | -0.18(-1.99%) |
Mar 22, 2016 | 9.196 | 9.205 | 8.949 | 8.992 | 50,427 | -0.26(-2.85%) |
Mar 21, 2016 | 9.367 | 9.384 | 9.213 | 9.256 | 63,827 | -0.25(-2.60%) |
Mar 18, 2016 | 9.699 | 9.844 | 9.486 | 9.503 | 228,043 | -0.15(-1.59%) |
Mar 17, 2016 | 9.588 | 9.806 | 9.520 | 9.656 | 68,492 | -0.01(-0.09%) |
Mar 16, 2016 | 9.571 | 9.742 | 9.529 | 9.665 | 39,326 | +0.09(+0.98%) |
Mar 15, 2016 | 9.716 | 9.716 | 9.350 | 9.571 | 59,616 | -0.27(-2.77%) |
Mar 14, 2016 | 9.921 | 9.972 | 9.767 | 9.844 | 44,499 | -0.08(-0.77%) |
Mar 11, 2016 | 9.861 | 10.07 | 9.793 | 9.921 | 64,393 | +0.12(+1.22%) |
Mar 10, 2016 | 10.18 | 10.28 | 9.742 | 9.801 | 72,823 | -0.37(-3.60%) |
Mar 09, 2016 | 9.929 | 10.28 | 9.793 | 10.17 | 122,427 | +0.27(+2.76%) |
Mar 08, 2016 | 10.07 | 10.18 | 9.870 | 9.895 | 74,135 | -0.19(-1.86%) |
Mar 07, 2016 | 9.827 | 10.30 | 9.801 | 10.08 | 86,655 | +0.18(+1.81%) |
Mar 04, 2016 | 9.827 | 10.02 | 9.682 | 9.904 | 52,128 | +0.09(+0.87%) |
Mar 03, 2016 | 9.827 | 9.965 | 9.776 | 9.818 | 108,874 | -0.01(-0.09%) |
Mar 02, 2016 | 9.853 | 9.980 | 9.789 | 9.827 | 63,106 | +0.00(+0.00%) |