Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.779 | 9.795 | 9.690 | 9.747 | 3,367,420 | -0.02(-0.25%) |
May 27, 2016 | 9.738 | 9.771 | 9.771 | 9.771 | 2,628,911 | +0.07(+0.67%) |
May 26, 2016 | 9.690 | 9.738 | 9.567 | 9.706 | 2,970,314 | +0.00(+0.00%) |
May 25, 2016 | 9.673 | 9.714 | 9.604 | 9.706 | 4,370,259 | +0.07(+0.76%) |
May 24, 2016 | 9.527 | 9.649 | 9.494 | 9.633 | 4,015,598 | +0.17(+1.81%) |
May 23, 2016 | 9.510 | 9.559 | 9.453 | 9.462 | 2,289,890 | -0.07(-0.77%) |
May 20, 2016 | 9.462 | 9.555 | 9.453 | 9.535 | 2,079,860 | +0.09(+0.95%) |
May 19, 2016 | 9.543 | 9.592 | 9.339 | 9.445 | 3,819,036 | -0.12(-1.28%) |
May 18, 2016 | 9.258 | 9.576 | 9.250 | 9.567 | 3,333,557 | +0.27(+2.89%) |
May 17, 2016 | 9.445 | 9.494 | 9.262 | 9.299 | 3,110,597 | -0.17(-1.81%) |
May 16, 2016 | 9.396 | 9.519 | 9.372 | 9.470 | 2,154,346 | +0.09(+0.95%) |
May 13, 2016 | 9.405 | 9.510 | 9.327 | 9.380 | 3,097,698 | -0.07(-0.78%) |
May 12, 2016 | 9.478 | 9.535 | 9.364 | 9.453 | 2,964,318 | +0.02(+0.26%) |
May 11, 2016 | 9.462 | 9.553 | 9.429 | 9.429 | 2,678,373 | -0.04(-0.43%) |
May 10, 2016 | 9.364 | 9.494 | 9.364 | 9.470 | 1,847,075 | +0.13(+1.39%) |
May 09, 2016 | 9.323 | 9.401 | 9.299 | 9.339 | 2,427,693 | +0.00(+0.00%) |
May 06, 2016 | 9.185 | 9.356 | 9.185 | 9.339 | 3,020,310 | +0.07(+0.79%) |
May 05, 2016 | 9.363 | 9.388 | 9.258 | 9.266 | 3,628,439 | -0.02(-0.17%) |
May 04, 2016 | 9.274 | 9.380 | 9.153 | 9.282 | 4,137,037 | +0.02(+0.26%) |
May 03, 2016 | 9.266 | 9.339 | 9.185 | 9.258 | 2,938,564 | -0.12(-1.30%) |
May 02, 2016 | 9.412 | 9.428 | 9.339 | 9.380 | 3,472,311 | +0.02(+0.26%) |
Apr 29, 2016 | 9.396 | 9.513 | 9.299 | 9.355 | 5,929,343 | -0.13(-1.37%) |
Apr 28, 2016 | 9.550 | 9.550 | 9.453 | 9.485 | 5,104,955 | -0.10(-1.01%) |
Apr 27, 2016 | 9.558 | 9.614 | 9.493 | 9.582 | 4,021,572 | -0.01(-0.08%) |
Apr 26, 2016 | 9.534 | 9.627 | 9.477 | 9.590 | 5,884,301 | +0.08(+0.85%) |
Apr 25, 2016 | 9.444 | 9.517 | 9.371 | 9.509 | 4,002,596 | +0.03(+0.34%) |
Apr 22, 2016 | 9.339 | 9.505 | 9.291 | 9.477 | 5,335,733 | +0.14(+1.47%) |
Apr 21, 2016 | 9.453 | 9.469 | 9.323 | 9.339 | 3,836,868 | -0.10(-1.03%) |
Apr 20, 2016 | 9.428 | 9.489 | 9.396 | 9.436 | 4,549,473 | +0.00(+0.00%) |
Apr 19, 2016 | 9.428 | 9.448 | 9.331 | 9.436 | 3,998,504 | +0.02(+0.26%) |
Apr 18, 2016 | 9.380 | 9.465 | 9.339 | 9.412 | 3,877,193 | +0.01(+0.09%) |
Apr 15, 2016 | 9.453 | 9.534 | 9.396 | 9.404 | 3,638,520 | -0.09(-0.94%) |
Apr 14, 2016 | 9.371 | 9.590 | 9.323 | 9.493 | 5,507,799 | +0.11(+1.21%) |
Apr 13, 2016 | 9.258 | 9.388 | 9.242 | 9.380 | 7,183,828 | +0.15(+1.58%) |
Apr 12, 2016 | 9.177 | 9.299 | 9.153 | 9.234 | 4,321,380 | +0.06(+0.71%) |
Apr 11, 2016 | 9.104 | 9.258 | 9.104 | 9.169 | 3,781,975 | +0.11(+1.16%) |
Apr 08, 2016 | 9.145 | 9.218 | 9.048 | 9.064 | 4,231,119 | +0.00(+0.00%) |
Apr 07, 2016 | 9.250 | 9.266 | 9.015 | 9.064 | 2,897,443 | -0.23(-2.53%) |
Apr 06, 2016 | 9.193 | 9.339 | 9.137 | 9.299 | 5,251,439 | +0.10(+1.10%) |
Apr 05, 2016 | 9.274 | 9.339 | 9.193 | 9.197 | 4,688,624 | -0.17(-1.77%) |
Apr 04, 2016 | 9.404 | 9.436 | 9.335 | 9.363 | 2,710,686 | -0.05(-0.52%) |
Apr 01, 2016 | 9.355 | 9.461 | 9.307 | 9.412 | 4,023,261 | -0.02(-0.17%) |
Mar 31, 2016 | 9.380 | 9.493 | 9.339 | 9.428 | 6,900,637 | +0.02(+0.26%) |
Mar 30, 2016 | 9.347 | 9.469 | 9.307 | 9.404 | 4,361,518 | +0.10(+1.04%) |
Mar 29, 2016 | 9.145 | 9.315 | 9.072 | 9.307 | 5,624,065 | +0.15(+1.59%) |
Mar 28, 2016 | 9.266 | 9.266 | 9.120 | 9.161 | 3,189,379 | -0.06(-0.62%) |
Mar 24, 2016 | 9.112 | 9.218 | 9.218 | 9.218 | 4,892,571 | +0.06(+0.71%) |
Mar 23, 2016 | 9.266 | 9.278 | 9.153 | 9.153 | 2,825,451 | -0.14(-1.48%) |
Mar 22, 2016 | 9.201 | 9.339 | 9.177 | 9.291 | 2,980,599 | +0.02(+0.17%) |
Mar 21, 2016 | 9.242 | 9.323 | 9.214 | 9.274 | 2,581,317 | -0.01(-0.09%) |
Mar 18, 2016 | 9.072 | 9.380 | 9.072 | 9.282 | 7,556,487 | +0.07(+0.79%) |
Mar 17, 2016 | 9.137 | 9.246 | 9.031 | 9.210 | 12,807,394 | +0.08(+0.89%) |
Mar 16, 2016 | 9.274 | 9.371 | 9.096 | 9.129 | 7,236,197 | -0.15(-1.66%) |
Mar 15, 2016 | 9.266 | 9.323 | 9.193 | 9.282 | 7,471,159 | -0.03(-0.35%) |
Mar 14, 2016 | 9.493 | 9.509 | 9.307 | 9.315 | 3,458,180 | -0.17(-1.84%) |
Mar 11, 2016 | 9.355 | 9.493 | 9.282 | 9.489 | 4,577,612 | +0.23(+2.49%) |
Mar 10, 2016 | 9.250 | 9.347 | 9.218 | 9.258 | 5,940,744 | +0.04(+0.44%) |
Mar 09, 2016 | 9.485 | 9.509 | 9.210 | 9.218 | 5,591,928 | -0.23(-2.48%) |
Mar 08, 2016 | 9.477 | 9.534 | 9.400 | 9.453 | 2,716,812 | -0.10(-1.02%) |
Mar 07, 2016 | 9.558 | 9.635 | 9.388 | 9.550 | 2,288,786 | -0.07(-0.76%) |
Mar 04, 2016 | 9.582 | 9.639 | 9.542 | 9.623 | 3,220,709 | +0.06(+0.68%) |
Mar 03, 2016 | 9.534 | 9.558 | 9.436 | 9.558 | 4,526,344 | +0.02(+0.25%) |
Mar 02, 2016 | 9.420 | 9.550 | 9.323 | 9.534 | 3,426,716 | +0.13(+1.38%) |