Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.386 | 9.527 | 9.386 | 9.458 | 2,164 | +0.01(+0.10%) |
May 27, 2016 | 9.430 | 9.448 | 9.448 | 9.448 | 1,132 | -0.18(-1.82%) |
May 26, 2016 | 9.511 | 9.623 | 9.511 | 9.623 | 575 | +0.08(+0.82%) |
May 25, 2016 | 9.535 | 9.563 | 9.535 | 9.545 | 340 | +0.18(+1.88%) |
May 24, 2016 | 9.368 | 9.368 | 9.368 | 9.368 | 321 | -0.26(-2.66%) |
May 23, 2016 | 9.395 | 9.624 | 9.395 | 9.624 | 476 | +0.05(+0.55%) |
May 20, 2016 | 9.457 | 9.571 | 9.448 | 9.571 | 526 | +0.13(+1.33%) |
May 19, 2016 | 9.404 | 9.446 | 9.404 | 9.446 | 870 | +0.11(+1.16%) |
May 18, 2016 | 9.324 | 9.338 | 9.324 | 9.338 | 585 | -0.02(-0.23%) |
May 17, 2016 | 9.360 | 9.360 | 9.360 | 9.360 | 392 | -0.21(-2.18%) |
May 16, 2016 | 9.642 | 9.642 | 9.271 | 9.568 | 2,898 | -0.07(-0.77%) |
May 13, 2016 | 9.642 | 9.642 | 9.642 | 9.642 | 320 | -0.16(-1.62%) |
May 12, 2016 | 9.698 | 9.801 | 9.360 | 9.801 | 2,217 | -0.02(-0.19%) |
May 11, 2016 | 9.633 | 9.820 | 9.633 | 9.820 | 1,154 | +0.17(+1.74%) |
May 10, 2016 | 9.704 | 9.775 | 9.651 | 9.652 | 3,295 | +0.03(+0.28%) |
May 09, 2016 | 9.651 | 9.695 | 9.607 | 9.624 | 1,442 | -0.03(-0.35%) |
May 06, 2016 | 9.526 | 9.659 | 9.518 | 9.658 | 1,954 | +0.28(+3.00%) |
May 05, 2016 | 9.540 | 9.554 | 9.360 | 9.377 | 1,773 | +0.10(+1.13%) |
May 04, 2016 | 9.580 | 9.580 | 9.271 | 9.272 | 509 | -0.36(-3.75%) |
May 03, 2016 | 9.633 | 9.642 | 9.633 | 9.633 | 970 | +0.03(+0.27%) |
May 02, 2016 | 9.607 | 9.610 | 9.607 | 9.607 | 1,735 | -0.02(-0.23%) |
Apr 29, 2016 | 9.651 | 9.669 | 9.589 | 9.629 | 3,490 | -0.08(-0.77%) |
Apr 28, 2016 | 9.739 | 9.739 | 9.695 | 9.704 | 2,044 | -0.04(-0.36%) |
Apr 27, 2016 | 9.727 | 9.810 | 9.727 | 9.739 | 3,624 | -0.01(-0.15%) |
Apr 26, 2016 | 9.687 | 9.754 | 9.687 | 9.754 | 1,048 | +0.09(+0.88%) |
Apr 25, 2016 | 9.686 | 9.686 | 9.624 | 9.669 | 1,626 | -0.12(-1.26%) |
Apr 22, 2016 | 9.792 | 9.792 | 9.792 | 9.792 | 1,386 | +0.04(+0.45%) |
Apr 21, 2016 | 9.804 | 9.880 | 9.748 | 9.748 | 2,769 | +0.01(+0.09%) |
Apr 20, 2016 | 9.660 | 9.880 | 9.660 | 9.739 | 1,873 | -0.03(-0.27%) |
Apr 19, 2016 | 9.775 | 9.872 | 9.589 | 9.766 | 4,252 | +0.01(+0.09%) |
Apr 18, 2016 | 9.704 | 9.783 | 9.704 | 9.757 | 3,497 | +0.07(+0.73%) |
Apr 15, 2016 | 9.633 | 9.686 | 9.633 | 9.686 | 2,915 | +0.09(+0.92%) |
Apr 14, 2016 | 9.580 | 9.828 | 9.580 | 9.598 | 2,859 | +0.04(+0.37%) |
Apr 13, 2016 | 9.616 | 9.748 | 9.501 | 9.563 | 8,065 | +0.06(+0.65%) |
Apr 11, 2016 | 9.254 | 9.501 | 9.501 | 9.501 | 62 | +0.25(+2.67%) |
Apr 08, 2016 | 9.231 | 9.254 | 9.220 | 9.254 | 3,748 | +0.08(+0.87%) |
Apr 07, 2016 | 9.139 | 9.174 | 9.139 | 9.174 | 380 | +0.04(+0.39%) |
Apr 06, 2016 | 9.139 | 9.139 | 9.139 | 9.139 | 260 | -0.08(-0.86%) |
Apr 05, 2016 | 9.042 | 9.218 | 9.042 | 9.218 | 3,955 | +0.23(+2.60%) |
Apr 04, 2016 | 8.953 | 9.042 | 8.953 | 8.984 | 3,081 | -0.00(-0.05%) |
Apr 01, 2016 | 8.962 | 8.989 | 8.962 | 8.989 | 3,352 | +0.12(+1.39%) |
Mar 31, 2016 | 9.006 | 9.024 | 8.865 | 8.865 | 2,978 | -0.07(-0.79%) |
Mar 30, 2016 | 8.802 | 9.042 | 8.802 | 8.936 | 5,174 | +0.11(+1.20%) |
Mar 29, 2016 | 8.764 | 8.830 | 8.671 | 8.830 | 821 | -0.18(-1.96%) |
Mar 28, 2016 | 8.777 | 9.006 | 8.777 | 9.006 | 4,248 | -0.04(-0.49%) |
Mar 23, 2016 | 9.051 | 9.051 | 9.051 | 9.051 | 1,132 | +0.18(+1.99%) |
Mar 22, 2016 | 8.530 | 9.368 | 8.530 | 8.874 | 11,252 | +0.34(+4.04%) |
Mar 21, 2016 | 8.962 | 9.148 | 8.530 | 8.530 | 5,418 | -0.84(-8.95%) |
Mar 18, 2016 | 8.477 | 9.368 | 8.477 | 9.368 | 5,259 | +0.85(+9.95%) |
Mar 17, 2016 | 8.477 | 8.998 | 8.477 | 8.521 | 2,199 | -0.10(-1.13%) |
Mar 16, 2016 | 9.492 | 9.492 | 8.618 | 8.618 | 25,162 | -1.02(-10.62%) |
Mar 15, 2016 | 9.536 | 9.660 | 9.536 | 9.642 | 1,116 | +0.01(+0.09%) |
Mar 14, 2016 | 9.492 | 9.660 | 9.439 | 9.633 | 4,637 | +0.18(+1.87%) |
Mar 11, 2016 | 9.395 | 9.580 | 9.395 | 9.457 | 5,463 | +0.04(+0.47%) |
Mar 10, 2016 | 9.524 | 9.571 | 9.413 | 9.413 | 3,830 | +0.08(+0.85%) |
Mar 09, 2016 | 9.527 | 9.527 | 9.333 | 9.333 | 1,814 | -0.11(-1.21%) |
Mar 08, 2016 | 9.292 | 9.527 | 9.112 | 9.448 | 5,609 | +0.15(+1.61%) |
Mar 07, 2016 | 9.148 | 9.571 | 9.139 | 9.298 | 11,342 | -0.06(-0.61%) |
Mar 03, 2016 | 9.439 | 9.354 | 9.354 | 9.354 | 91 | -0.03(-0.33%) |
Mar 02, 2016 | 9.095 | 9.386 | 9.095 | 9.386 | 2,172 | -0.06(-0.66%) |