Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.594 | 9.702 | 9.567 | 9.664 | 1,030,257 | +0.08(+0.80%) |
May 27, 2016 | 9.605 | 9.587 | 9.587 | 9.587 | 766,808 | +0.02(+0.26%) |
May 26, 2016 | 9.560 | 9.607 | 9.506 | 9.562 | 610,942 | +0.06(+0.62%) |
May 25, 2016 | 9.503 | 9.552 | 9.430 | 9.503 | 934,741 | +0.02(+0.16%) |
May 24, 2016 | 9.517 | 9.566 | 9.463 | 9.488 | 637,207 | +0.02(+0.19%) |
May 23, 2016 | 9.506 | 9.523 | 9.448 | 9.470 | 257,526 | -0.05(-0.54%) |
May 20, 2016 | 9.535 | 9.579 | 9.481 | 9.521 | 717,658 | -0.01(-0.14%) |
May 19, 2016 | 9.644 | 9.644 | 9.490 | 9.535 | 494,826 | -0.11(-1.13%) |
May 18, 2016 | 9.740 | 9.804 | 9.644 | 9.644 | 537,157 | -0.13(-1.32%) |
May 17, 2016 | 9.666 | 9.800 | 9.653 | 9.773 | 419,680 | +0.11(+1.11%) |
May 16, 2016 | 9.673 | 9.793 | 9.645 | 9.666 | 432,730 | +0.09(+0.91%) |
May 13, 2016 | 9.557 | 9.612 | 9.537 | 9.579 | 590,871 | -0.09(-0.92%) |
May 12, 2016 | 9.729 | 9.780 | 9.651 | 9.668 | 343,036 | -0.01(-0.12%) |
May 11, 2016 | 9.601 | 9.733 | 9.530 | 9.680 | 488,162 | +0.05(+0.49%) |
May 10, 2016 | 9.570 | 9.677 | 9.442 | 9.633 | 961,968 | +0.10(+1.05%) |
May 09, 2016 | 9.691 | 9.691 | 9.486 | 9.532 | 730,337 | -0.12(-1.20%) |
May 06, 2016 | 9.392 | 9.697 | 9.392 | 9.648 | 675,179 | +0.22(+2.37%) |
May 05, 2016 | 9.209 | 9.465 | 9.209 | 9.425 | 481,295 | +0.17(+1.81%) |
May 04, 2016 | 9.350 | 9.358 | 9.191 | 9.258 | 507,253 | -0.10(-1.10%) |
May 03, 2016 | 9.296 | 9.416 | 9.153 | 9.361 | 789,992 | -0.02(-0.19%) |
May 02, 2016 | 9.387 | 9.433 | 9.329 | 9.379 | 819,748 | -0.03(-0.28%) |
Apr 29, 2016 | 9.501 | 9.539 | 9.323 | 9.405 | 525,681 | -0.09(-0.94%) |
Apr 28, 2016 | 9.488 | 9.586 | 9.474 | 9.494 | 413,226 | +0.00(+0.00%) |
Apr 27, 2016 | 9.432 | 9.557 | 9.432 | 9.494 | 609,276 | +0.07(+0.71%) |
Apr 26, 2016 | 9.410 | 9.502 | 9.399 | 9.428 | 472,667 | +0.03(+0.36%) |
Apr 25, 2016 | 9.372 | 9.421 | 9.316 | 9.394 | 443,740 | +0.02(+0.21%) |
Apr 22, 2016 | 9.336 | 9.508 | 9.336 | 9.374 | 791,522 | +0.05(+0.50%) |
Apr 21, 2016 | 9.365 | 9.367 | 9.249 | 9.327 | 550,777 | -0.02(-0.21%) |
Apr 20, 2016 | 9.298 | 9.365 | 9.189 | 9.347 | 631,717 | +0.03(+0.34%) |
Apr 19, 2016 | 9.263 | 9.350 | 9.247 | 9.316 | 769,232 | +0.07(+0.72%) |
Apr 18, 2016 | 9.198 | 9.274 | 9.187 | 9.249 | 489,247 | +0.00(+0.00%) |
Apr 15, 2016 | 9.242 | 9.316 | 9.216 | 9.249 | 323,550 | +0.00(+0.02%) |
Apr 14, 2016 | 9.256 | 9.296 | 9.198 | 9.247 | 1,559,136 | -0.03(-0.29%) |
Apr 13, 2016 | 9.276 | 9.276 | 9.213 | 9.274 | 1,091,177 | -0.00(-0.02%) |
Apr 12, 2016 | 9.213 | 9.300 | 9.124 | 9.276 | 1,675,151 | +0.11(+1.24%) |
Apr 11, 2016 | 9.098 | 9.216 | 9.075 | 9.162 | 627,188 | +0.10(+1.11%) |
Apr 08, 2016 | 8.941 | 9.077 | 8.941 | 9.062 | 1,386,299 | +0.22(+2.50%) |
Apr 07, 2016 | 8.919 | 8.966 | 8.819 | 8.841 | 892,885 | -0.12(-1.32%) |
Apr 06, 2016 | 8.930 | 9.008 | 8.883 | 8.959 | 728,529 | +0.00(+0.02%) |
Apr 05, 2016 | 8.812 | 9.028 | 8.718 | 8.957 | 1,390,088 | -0.03(-0.37%) |
Apr 04, 2016 | 9.283 | 9.309 | 8.968 | 8.991 | 1,416,051 | -0.34(-3.66%) |
Apr 01, 2016 | 9.334 | 9.428 | 9.225 | 9.332 | 703,814 | -0.06(-0.66%) |
Mar 31, 2016 | 9.240 | 9.439 | 9.200 | 9.394 | 825,381 | +0.17(+1.86%) |
Mar 30, 2016 | 9.142 | 9.265 | 9.113 | 9.222 | 754,052 | +0.13(+1.45%) |
Mar 29, 2016 | 9.033 | 9.113 | 8.957 | 9.091 | 568,591 | +0.06(+0.72%) |
Mar 28, 2016 | 8.897 | 9.043 | 8.883 | 9.026 | 861,367 | +0.13(+1.45%) |
Mar 24, 2016 | 8.770 | 8.897 | 8.897 | 8.897 | 1,017,134 | +0.04(+0.40%) |
Mar 23, 2016 | 9.064 | 9.075 | 8.861 | 8.861 | 1,146,438 | -0.21(-2.26%) |
Mar 22, 2016 | 9.055 | 9.124 | 8.944 | 9.066 | 925,588 | -0.01(-0.15%) |
Mar 21, 2016 | 8.953 | 9.091 | 8.937 | 9.080 | 855,756 | +0.13(+1.42%) |
Mar 18, 2016 | 9.017 | 9.049 | 8.944 | 8.953 | 1,122,821 | -0.02(-0.25%) |
Mar 17, 2016 | 8.926 | 9.069 | 8.915 | 8.975 | 1,258,771 | +0.06(+0.63%) |
Mar 16, 2016 | 8.857 | 8.973 | 8.812 | 8.919 | 886,109 | +0.04(+0.50%) |
Mar 15, 2016 | 8.694 | 8.879 | 8.625 | 8.875 | 569,810 | +0.10(+1.14%) |
Mar 14, 2016 | 8.772 | 8.817 | 8.687 | 8.774 | 396,839 | -0.02(-0.28%) |
Mar 11, 2016 | 8.752 | 8.832 | 8.701 | 8.799 | 711,276 | +0.11(+1.23%) |
Mar 10, 2016 | 8.736 | 8.799 | 8.603 | 8.692 | 658,792 | -0.04(-0.41%) |
Mar 09, 2016 | 8.654 | 8.752 | 8.604 | 8.727 | 790,212 | +0.11(+1.27%) |
Mar 08, 2016 | 8.730 | 8.739 | 8.582 | 8.618 | 908,071 | -0.06(-0.72%) |
Mar 07, 2016 | 8.397 | 8.698 | 8.364 | 8.681 | 937,132 | +0.25(+2.93%) |
Mar 04, 2016 | 8.368 | 8.433 | 8.295 | 8.433 | 1,029,876 | +0.10(+1.23%) |
Mar 03, 2016 | 8.348 | 8.353 | 8.207 | 8.331 | 1,223,042 | +0.01(+0.08%) |
Mar 02, 2016 | 8.473 | 8.482 | 8.259 | 8.324 | 808,272 | -0.15(-1.81%) |