Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.756 | 9.764 | 9.651 | 9.706 | 1,408,346 | +0.00(+0.00%) |
May 27, 2016 | 9.590 | 9.706 | 9.706 | 9.706 | 1,424,845 | +0.13(+1.36%) |
May 26, 2016 | 9.690 | 9.705 | 9.547 | 9.575 | 1,079,519 | -0.10(-1.04%) |
May 25, 2016 | 9.626 | 9.758 | 9.611 | 9.676 | 1,780,413 | +0.11(+1.13%) |
May 24, 2016 | 9.374 | 9.575 | 9.360 | 9.568 | 1,660,712 | +0.27(+2.86%) |
May 23, 2016 | 9.403 | 9.403 | 9.259 | 9.302 | 1,441,234 | -0.09(-0.99%) |
May 20, 2016 | 9.266 | 9.439 | 9.266 | 9.396 | 2,121,464 | +0.17(+1.79%) |
May 19, 2016 | 9.274 | 9.353 | 9.098 | 9.230 | 1,780,544 | -0.08(-0.85%) |
May 18, 2016 | 8.922 | 9.317 | 8.922 | 9.309 | 2,940,422 | +0.33(+3.68%) |
May 17, 2016 | 9.101 | 9.187 | 8.950 | 8.979 | 1,837,678 | -0.14(-1.57%) |
May 16, 2016 | 9.008 | 9.180 | 8.993 | 9.123 | 1,444,280 | +0.14(+1.52%) |
May 13, 2016 | 9.137 | 9.238 | 8.950 | 8.986 | 1,423,936 | -0.17(-1.88%) |
May 12, 2016 | 9.238 | 9.299 | 9.108 | 9.159 | 1,646,848 | -0.02(-0.23%) |
May 11, 2016 | 9.202 | 9.288 | 9.173 | 9.180 | 1,561,324 | -0.06(-0.70%) |
May 10, 2016 | 9.195 | 9.309 | 9.151 | 9.245 | 950,695 | +0.11(+1.26%) |
May 09, 2016 | 9.116 | 9.191 | 9.065 | 9.130 | 1,039,304 | +0.00(+0.00%) |
May 06, 2016 | 9.080 | 9.137 | 9.015 | 9.130 | 1,345,679 | +0.03(+0.32%) |
May 05, 2016 | 9.230 | 9.284 | 9.090 | 9.101 | 1,517,977 | -0.06(-0.71%) |
May 04, 2016 | 9.238 | 9.327 | 9.088 | 9.166 | 1,611,761 | -0.14(-1.54%) |
May 03, 2016 | 9.410 | 9.439 | 9.245 | 9.309 | 1,349,275 | -0.25(-2.63%) |
May 02, 2016 | 9.511 | 9.590 | 9.446 | 9.561 | 1,626,843 | +0.06(+0.68%) |
Apr 29, 2016 | 9.482 | 9.554 | 9.410 | 9.496 | 1,557,260 | -0.01(-0.08%) |
Apr 28, 2016 | 9.511 | 9.626 | 9.475 | 9.503 | 1,139,003 | -0.10(-1.05%) |
Apr 27, 2016 | 9.640 | 9.676 | 9.521 | 9.604 | 1,612,508 | -0.05(-0.52%) |
Apr 26, 2016 | 9.618 | 9.697 | 9.575 | 9.654 | 1,549,375 | +0.08(+0.83%) |
Apr 25, 2016 | 9.661 | 9.661 | 9.507 | 9.575 | 1,708,177 | -0.11(-1.19%) |
Apr 22, 2016 | 9.446 | 9.755 | 9.446 | 9.690 | 1,942,995 | +0.09(+0.97%) |
Apr 21, 2016 | 9.697 | 9.705 | 9.582 | 9.597 | 1,323,209 | -0.08(-0.82%) |
Apr 20, 2016 | 9.626 | 9.690 | 9.543 | 9.676 | 1,558,598 | +0.07(+0.75%) |
Apr 19, 2016 | 9.539 | 9.618 | 9.503 | 9.604 | 1,376,678 | +0.11(+1.21%) |
Apr 18, 2016 | 9.345 | 9.532 | 9.345 | 9.489 | 1,324,713 | +0.06(+0.69%) |
Apr 15, 2016 | 9.460 | 9.501 | 9.403 | 9.424 | 1,667,557 | -0.04(-0.38%) |
Apr 14, 2016 | 9.396 | 9.568 | 9.345 | 9.460 | 1,537,441 | +0.04(+0.38%) |
Apr 13, 2016 | 9.245 | 9.439 | 9.238 | 9.424 | 2,266,651 | +0.25(+2.74%) |
Apr 12, 2016 | 9.029 | 9.187 | 8.990 | 9.173 | 1,141,428 | +0.18(+2.00%) |
Apr 11, 2016 | 8.958 | 9.123 | 8.943 | 8.993 | 1,820,144 | +0.09(+1.05%) |
Apr 08, 2016 | 8.943 | 9.022 | 8.864 | 8.900 | 1,620,622 | +0.05(+0.57%) |
Apr 07, 2016 | 9.022 | 9.044 | 8.803 | 8.850 | 1,592,176 | -0.25(-2.76%) |
Apr 06, 2016 | 9.044 | 9.116 | 8.972 | 9.101 | 1,458,585 | +0.07(+0.80%) |
Apr 05, 2016 | 9.173 | 9.202 | 9.029 | 9.029 | 1,718,207 | -0.23(-2.48%) |
Apr 04, 2016 | 9.324 | 9.363 | 9.238 | 9.259 | 1,285,218 | -0.06(-0.69%) |
Apr 01, 2016 | 9.259 | 9.338 | 9.213 | 9.324 | 1,476,814 | -0.02(-0.23%) |
Mar 31, 2016 | 9.432 | 9.453 | 9.263 | 9.345 | 1,717,334 | -0.09(-0.91%) |
Mar 30, 2016 | 9.424 | 9.550 | 9.396 | 9.432 | 1,486,252 | +0.03(+0.31%) |
Mar 29, 2016 | 9.266 | 9.417 | 9.151 | 9.403 | 2,282,201 | +0.11(+1.24%) |
Mar 28, 2016 | 9.309 | 9.367 | 9.216 | 9.288 | 1,419,578 | +0.02(+0.23%) |
Mar 24, 2016 | 9.238 | 9.266 | 9.266 | 9.266 | 1,319,736 | -0.01(-0.15%) |
Mar 23, 2016 | 9.367 | 9.381 | 9.281 | 9.281 | 1,664,781 | -0.10(-1.07%) |
Mar 22, 2016 | 9.345 | 9.432 | 9.295 | 9.381 | 1,805,179 | -0.03(-0.31%) |
Mar 21, 2016 | 9.417 | 9.460 | 9.320 | 9.410 | 2,032,328 | +0.00(+0.00%) |
Mar 18, 2016 | 9.381 | 9.518 | 9.360 | 9.410 | 7,830,064 | +0.04(+0.46%) |
Mar 17, 2016 | 9.223 | 9.403 | 9.087 | 9.367 | 2,253,292 | +0.11(+1.16%) |
Mar 16, 2016 | 9.295 | 9.421 | 9.187 | 9.259 | 2,204,612 | -0.05(-0.54%) |
Mar 15, 2016 | 9.417 | 9.417 | 9.266 | 9.309 | 3,183,846 | -0.19(-1.97%) |
Mar 14, 2016 | 9.597 | 9.626 | 9.392 | 9.496 | 2,713,471 | -0.12(-1.27%) |
Mar 11, 2016 | 9.503 | 9.618 | 9.446 | 9.618 | 2,034,359 | +0.21(+2.21%) |
Mar 10, 2016 | 9.439 | 9.460 | 9.245 | 9.410 | 1,722,717 | +0.06(+0.61%) |
Mar 09, 2016 | 9.417 | 9.442 | 9.317 | 9.353 | 2,078,825 | +0.00(+0.00%) |
Mar 08, 2016 | 9.482 | 9.503 | 9.345 | 9.353 | 1,762,283 | -0.22(-2.25%) |
Mar 07, 2016 | 9.460 | 9.590 | 9.432 | 9.568 | 1,924,630 | +0.03(+0.30%) |
Mar 04, 2016 | 9.518 | 9.568 | 9.417 | 9.539 | 2,417,248 | +0.07(+0.76%) |
Mar 03, 2016 | 9.274 | 9.475 | 9.234 | 9.468 | 1,943,939 | +0.19(+2.01%) |
Mar 02, 2016 | 9.187 | 9.281 | 9.130 | 9.281 | 1,865,610 | +0.07(+0.78%) |