Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.960 | 9.960 | 9.820 | 9.865 | 101,149 | -0.10(-0.95%) |
May 27, 2016 | 9.960 | 9.960 | 9.960 | 0 | +0.01(+0.05%) | |
May 26, 2016 | 9.950 | 9.980 | 9.920 | 9.955 | 114,978 | +0.14(+1.48%) |
May 25, 2016 | 9.755 | 9.840 | 9.755 | 9.810 | 124,888 | +0.30(+3.15%) |
May 24, 2016 | 9.440 | 9.540 | 9.440 | 9.510 | 87,443 | +0.11(+1.17%) |
May 23, 2016 | 9.340 | 9.420 | 9.300 | 9.400 | 81,771 | +0.05(+0.53%) |
May 20, 2016 | 9.365 | 9.410 | 9.320 | 9.350 | 78,692 | +0.10(+1.08%) |
May 19, 2016 | 9.190 | 9.260 | 9.170 | 9.250 | 77,928 | -0.09(-0.91%) |
May 18, 2016 | 9.354 | 9.450 | 9.286 | 9.335 | 55,707 | -0.10(-1.11%) |
May 17, 2016 | 9.485 | 9.570 | 9.410 | 9.440 | 72,048 | -0.15(-1.56%) |
May 16, 2016 | 9.450 | 9.590 | 9.450 | 9.590 | 91,940 | +0.14(+1.48%) |
May 13, 2016 | 9.540 | 9.550 | 9.410 | 9.450 | 108,387 | +0.10(+1.12%) |
May 12, 2016 | 9.525 | 9.525 | 9.290 | 9.345 | 79,568 | +0.15(+1.58%) |
May 11, 2016 | 9.150 | 9.320 | 8.980 | 9.200 | 118,791 | -0.59(-6.03%) |
May 10, 2016 | 9.625 | 9.810 | 9.620 | 9.790 | 76,113 | +0.17(+1.77%) |
May 09, 2016 | 9.628 | 9.668 | 9.600 | 9.620 | 112,327 | -0.07(-0.72%) |
May 06, 2016 | 9.550 | 9.710 | 9.550 | 9.690 | 45,805 | +0.07(+0.73%) |
May 05, 2016 | 9.680 | 9.740 | 9.620 | 9.620 | 76,242 | -0.14(-1.43%) |
May 04, 2016 | 9.790 | 9.847 | 9.680 | 9.760 | 92,359 | -0.32(-3.17%) |
May 03, 2016 | 10.07 | 10.11 | 9.950 | 10.08 | 132,811 | -0.31(-2.98%) |
May 02, 2016 | 10.34 | 10.39 | 10.26 | 10.39 | 69,570 | -0.02(-0.19%) |
Apr 29, 2016 | 10.43 | 10.48 | 10.27 | 10.41 | 53,465 | +0.04(+0.39%) |
Apr 28, 2016 | 10.38 | 10.45 | 10.33 | 10.37 | 105,531 | -0.29(-2.72%) |
Apr 27, 2016 | 10.62 | 10.81 | 10.55 | 10.66 | 144,481 | +0.36(+3.50%) |
Apr 26, 2016 | 10.42 | 10.42 | 10.25 | 10.30 | 53,322 | +0.06(+0.59%) |
Apr 25, 2016 | 10.36 | 10.37 | 10.21 | 10.24 | 89,563 | -0.26(-2.48%) |
Apr 22, 2016 | 10.49 | 10.58 | 10.47 | 10.50 | 130,898 | +0.00(+0.00%) |
Apr 21, 2016 | 10.60 | 10.62 | 10.41 | 10.50 | 92,589 | +0.15(+1.45%) |
Apr 20, 2016 | 10.37 | 10.47 | 10.31 | 10.35 | 159,922 | -0.07(-0.67%) |
Apr 19, 2016 | 10.29 | 10.45 | 10.29 | 10.42 | 60,441 | +0.34(+3.37%) |
Apr 18, 2016 | 9.870 | 10.10 | 9.870 | 10.08 | 95,159 | +0.06(+0.60%) |
Apr 15, 2016 | 10.00 | 10.09 | 9.980 | 10.02 | 116,328 | +0.23(+2.35%) |
Apr 14, 2016 | 9.775 | 9.820 | 9.740 | 9.790 | 118,913 | +0.02(+0.20%) |
Apr 13, 2016 | 9.800 | 9.810 | 9.710 | 9.770 | 78,444 | -0.01(-0.10%) |
Apr 12, 2016 | 9.720 | 9.780 | 9.610 | 9.780 | 85,619 | +0.08(+0.82%) |
Apr 11, 2016 | 9.750 | 9.800 | 9.670 | 9.700 | 81,316 | +0.25(+2.70%) |
Apr 08, 2016 | 9.485 | 9.510 | 9.430 | 9.445 | 65,740 | +0.23(+2.55%) |
Apr 07, 2016 | 9.280 | 9.330 | 9.160 | 9.210 | 86,771 | -0.21(-2.23%) |
Apr 06, 2016 | 9.240 | 9.420 | 9.200 | 9.420 | 100,310 | +0.11(+1.18%) |
Apr 05, 2016 | 9.310 | 9.350 | 9.251 | 9.310 | 133,163 | -0.26(-2.72%) |
Apr 04, 2016 | 9.590 | 9.630 | 9.550 | 9.570 | 480,491 | +0.02(+0.21%) |
Apr 01, 2016 | 9.400 | 9.590 | 9.380 | 9.550 | 114,388 | -0.11(-1.14%) |
Mar 31, 2016 | 9.660 | 9.690 | 9.619 | 9.660 | 125,623 | -0.20(-2.03%) |
Mar 30, 2016 | 9.770 | 9.920 | 9.750 | 9.860 | 131,592 | +0.55(+5.96%) |
Mar 29, 2016 | 9.040 | 9.340 | 9.030 | 9.305 | 241,875 | +0.03(+0.27%) |
Mar 28, 2016 | 9.150 | 9.300 | 9.140 | 9.280 | 134,562 | +0.09(+1.03%) |
Mar 24, 2016 | 9.185 | 9.185 | 9.185 | 0 | -0.07(-0.81%) | |
Mar 23, 2016 | 9.280 | 9.290 | 9.190 | 9.260 | 125,011 | -0.02(-0.22%) |
Mar 22, 2016 | 9.270 | 9.420 | 9.220 | 9.280 | 86,104 | -0.14(-1.49%) |
Mar 21, 2016 | 9.400 | 9.450 | 9.326 | 9.420 | 90,601 | -0.34(-3.48%) |
Mar 18, 2016 | 9.800 | 9.810 | 9.706 | 9.760 | 64,591 | +0.07(+0.72%) |
Mar 17, 2016 | 9.580 | 9.700 | 9.530 | 9.690 | 179,245 | +0.17(+1.84%) |
Mar 16, 2016 | 9.350 | 9.530 | 9.310 | 9.515 | 216,086 | +0.11(+1.12%) |
Mar 15, 2016 | 9.420 | 9.420 | 9.348 | 9.410 | 95,960 | -0.20(-2.08%) |
Mar 14, 2016 | 9.440 | 9.620 | 9.440 | 9.610 | 133,517 | +0.23(+2.45%) |
Mar 11, 2016 | 9.230 | 9.380 | 9.215 | 9.380 | 139,545 | +0.40(+4.45%) |
Mar 10, 2016 | 9.070 | 9.200 | 8.910 | 8.980 | 156,643 | +0.01(+0.11%) |
Mar 09, 2016 | 8.970 | 9.000 | 8.850 | 8.970 | 82,192 | -0.25(-2.76%) |
Mar 08, 2016 | 9.340 | 9.380 | 9.180 | 9.225 | 123,122 | -0.26(-2.69%) |
Mar 07, 2016 | 9.330 | 9.520 | 9.560 | 9.480 | 147,203 | -0.08(-0.84%) |
Mar 04, 2016 | 9.493 | 9.600 | 9.460 | 9.560 | 114,408 | +0.06(+0.58%) |
Mar 03, 2016 | 9.475 | 9.520 | 9.410 | 9.505 | 116,641 | +0.04(+0.47%) |
Mar 02, 2016 | 9.270 | 9.460 | 9.250 | 9.460 | 120,393 | -0.12(-1.25%) |