Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.10 | 10.12 | 10.05 | 10.10 | 35,401 | +0.01(+0.08%) |
May 27, 2016 | 10.09 | 10.09 | 10.09 | 10.09 | 41,906 | -0.04(-0.39%) |
May 26, 2016 | 10.14 | 10.17 | 10.07 | 10.13 | 31,953 | -0.01(-0.10%) |
May 25, 2016 | 10.14 | 10.14 | 9.996 | 10.14 | 44,854 | +0.01(+0.08%) |
May 24, 2016 | 10.11 | 10.17 | 10.11 | 10.13 | 83,165 | +0.02(+0.23%) |
May 23, 2016 | 10.18 | 10.18 | 10.08 | 10.11 | 29,353 | -0.10(-1.01%) |
May 20, 2016 | 10.27 | 10.34 | 10.09 | 10.21 | 28,353 | -0.02(-0.23%) |
May 19, 2016 | 10.30 | 10.39 | 10.17 | 10.24 | 47,521 | -0.08(-0.81%) |
May 18, 2016 | 10.29 | 10.42 | 10.15 | 10.32 | 463,388 | +0.08(+0.80%) |
May 17, 2016 | 10.35 | 10.36 | 10.23 | 10.24 | 64,612 | -0.16(-1.55%) |
May 16, 2016 | 10.35 | 10.42 | 10.29 | 10.40 | 61,664 | +0.03(+0.32%) |
May 13, 2016 | 10.48 | 10.48 | 10.25 | 10.37 | 35,354 | +0.16(+1.54%) |
May 12, 2016 | 10.20 | 10.29 | 10.16 | 10.21 | 65,645 | -0.00(-0.04%) |
May 11, 2016 | 10.14 | 10.29 | 10.14 | 10.21 | 62,298 | -0.05(-0.53%) |
May 10, 2016 | 10.31 | 10.31 | 10.22 | 10.27 | 90,556 | +0.01(+0.08%) |
May 09, 2016 | 10.13 | 10.28 | 10.13 | 10.26 | 54,654 | +0.06(+0.56%) |
May 06, 2016 | 10.30 | 10.43 | 10.20 | 10.20 | 59,845 | -0.13(-1.24%) |
May 05, 2016 | 10.47 | 10.50 | 10.29 | 10.33 | 49,397 | -0.08(-0.75%) |
May 04, 2016 | 10.25 | 10.50 | 10.25 | 10.41 | 43,673 | +0.17(+1.66%) |
May 03, 2016 | 10.34 | 10.48 | 10.22 | 10.24 | 79,022 | -0.17(-1.67%) |
May 02, 2016 | 10.43 | 10.46 | 10.39 | 10.41 | 38,992 | +0.06(+0.59%) |
Apr 29, 2016 | 10.24 | 10.44 | 10.24 | 10.35 | 28,463 | +0.01(+0.10%) |
Apr 28, 2016 | 10.48 | 10.50 | 10.33 | 10.34 | 48,721 | -0.13(-1.20%) |
Apr 27, 2016 | 10.53 | 10.53 | 10.30 | 10.47 | 37,330 | -0.07(-0.70%) |
Apr 26, 2016 | 10.33 | 10.59 | 10.23 | 10.54 | 45,764 | +0.20(+1.93%) |
Apr 25, 2016 | 10.32 | 10.40 | 10.23 | 10.34 | 26,658 | +0.01(+0.10%) |
Apr 22, 2016 | 10.39 | 10.40 | 10.24 | 10.33 | 63,760 | +0.01(+0.06%) |
Apr 21, 2016 | 10.31 | 10.52 | 10.31 | 10.33 | 37,620 | +0.00(+0.02%) |
Apr 20, 2016 | 10.26 | 10.43 | 10.26 | 10.32 | 52,335 | +0.06(+0.61%) |
Apr 19, 2016 | 10.23 | 10.31 | 10.09 | 10.26 | 84,751 | +0.07(+0.66%) |
Apr 18, 2016 | 9.899 | 10.22 | 9.863 | 10.19 | 143,120 | +0.31(+3.10%) |
Apr 15, 2016 | 9.870 | 9.975 | 9.849 | 9.886 | 252,435 | +0.01(+0.06%) |
Apr 14, 2016 | 9.796 | 10.03 | 9.739 | 9.880 | 96,233 | +0.07(+0.71%) |
Apr 13, 2016 | 9.858 | 9.858 | 9.660 | 9.811 | 81,465 | +0.09(+0.91%) |
Apr 12, 2016 | 9.752 | 9.762 | 9.651 | 9.723 | 56,054 | +0.05(+0.56%) |
Apr 11, 2016 | 9.723 | 9.781 | 9.660 | 9.668 | 103,819 | -0.00(-0.04%) |
Apr 08, 2016 | 9.693 | 9.723 | 9.649 | 9.672 | 65,764 | +0.03(+0.33%) |
Apr 07, 2016 | 9.662 | 9.714 | 9.563 | 9.641 | 51,011 | -0.08(-0.80%) |
Apr 06, 2016 | 9.788 | 9.859 | 9.655 | 9.718 | 42,468 | -0.10(-1.03%) |
Apr 05, 2016 | 9.697 | 9.958 | 9.654 | 9.819 | 227,943 | +0.05(+0.52%) |
Apr 04, 2016 | 9.815 | 9.912 | 9.693 | 9.769 | 50,988 | -0.06(-0.64%) |
Apr 01, 2016 | 9.662 | 9.964 | 9.662 | 9.832 | 75,989 | +0.14(+1.47%) |
Mar 31, 2016 | 9.807 | 9.828 | 9.689 | 9.689 | 88,818 | -0.08(-0.77%) |
Mar 30, 2016 | 9.832 | 10.03 | 9.653 | 9.765 | 79,284 | -0.17(-1.67%) |
Mar 29, 2016 | 9.802 | 9.930 | 9.561 | 9.930 | 64,379 | +0.17(+1.72%) |
Mar 28, 2016 | 9.922 | 9.922 | 9.653 | 9.762 | 29,639 | -0.15(-1.55%) |
Mar 24, 2016 | 10.03 | 9.916 | 9.916 | 9.916 | 32,858 | -0.09(-0.90%) |
Mar 23, 2016 | 10.17 | 10.26 | 10.01 | 10.01 | 68,274 | -0.21(-2.06%) |
Mar 22, 2016 | 10.17 | 10.26 | 10.16 | 10.22 | 74,398 | +0.01(+0.12%) |
Mar 21, 2016 | 10.26 | 10.33 | 10.20 | 10.20 | 43,492 | -0.12(-1.12%) |
Mar 18, 2016 | 10.43 | 10.43 | 10.18 | 10.32 | 117,591 | -0.01(-0.08%) |
Mar 17, 2016 | 10.34 | 10.37 | 10.13 | 10.33 | 82,922 | -0.05(-0.45%) |
Mar 16, 2016 | 10.30 | 10.39 | 10.30 | 10.37 | 20,667 | +0.01(+0.14%) |
Mar 15, 2016 | 10.40 | 10.45 | 10.33 | 10.36 | 30,410 | -0.09(-0.84%) |
Mar 14, 2016 | 10.44 | 10.46 | 10.37 | 10.45 | 49,678 | -0.05(-0.46%) |
Mar 11, 2016 | 10.12 | 10.50 | 10.12 | 10.50 | 113,167 | +0.40(+3.93%) |
Mar 10, 2016 | 10.12 | 10.13 | 10.03 | 10.10 | 1,054,444 | -0.05(-0.54%) |
Mar 09, 2016 | 10.10 | 10.15 | 10.08 | 10.15 | 197,418 | +0.15(+1.49%) |
Mar 08, 2016 | 10.01 | 10.05 | 10.01 | 10.00 | 88,989 | -0.04(-0.40%) |
Mar 07, 2016 | 10.02 | 10.07 | 9.975 | 10.04 | 41,154 | +0.01(+0.06%) |
Mar 04, 2016 | 10.08 | 10.11 | 9.975 | 10.04 | 43,011 | -0.07(-0.69%) |
Mar 03, 2016 | 10.12 | 10.12 | 10.03 | 10.11 | 35,449 | -0.02(-0.19%) |
Mar 02, 2016 | 10.09 | 10.15 | 9.970 | 10.13 | 81,732 | -0.02(-0.21%) |