Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.488 | 9.511 | 9.341 | 9.387 | 458,426 | +0.04(+0.41%) |
May 27, 2016 | 9.318 | 9.349 | 9.349 | 9.349 | 215,019 | +0.02(+0.25%) |
May 26, 2016 | 9.372 | 9.379 | 9.302 | 9.325 | 271,915 | -0.03(-0.33%) |
May 25, 2016 | 9.310 | 9.376 | 9.302 | 9.356 | 373,580 | +0.14(+1.51%) |
May 24, 2016 | 9.140 | 9.217 | 9.124 | 9.217 | 391,124 | +0.16(+1.79%) |
May 23, 2016 | 9.047 | 9.109 | 9.047 | 9.054 | 319,647 | -0.08(-0.85%) |
May 20, 2016 | 9.132 | 9.171 | 9.093 | 9.132 | 519,213 | +0.05(+0.60%) |
May 19, 2016 | 9.101 | 9.124 | 9.023 | 9.078 | 373,482 | -0.04(-0.42%) |
May 18, 2016 | 9.140 | 9.217 | 9.054 | 9.116 | 652,885 | +0.05(+0.51%) |
May 17, 2016 | 9.116 | 9.155 | 9.054 | 9.070 | 549,570 | +0.07(+0.77%) |
May 16, 2016 | 8.923 | 9.023 | 8.915 | 9.000 | 578,095 | +0.09(+1.04%) |
May 13, 2016 | 8.938 | 9.000 | 8.900 | 8.907 | 312,181 | -0.12(-1.37%) |
May 12, 2016 | 9.085 | 9.124 | 8.977 | 9.031 | 586,883 | +0.04(+0.43%) |
May 11, 2016 | 9.031 | 9.047 | 8.948 | 8.993 | 244,629 | -0.04(-0.43%) |
May 10, 2016 | 8.993 | 9.085 | 8.977 | 9.031 | 314,070 | +0.04(+0.43%) |
May 09, 2016 | 9.109 | 9.124 | 8.985 | 8.993 | 322,831 | -0.18(-1.94%) |
May 06, 2016 | 9.023 | 9.178 | 9.023 | 9.171 | 384,375 | +0.21(+2.33%) |
May 05, 2016 | 8.907 | 9.016 | 8.884 | 8.962 | 420,246 | +0.17(+1.94%) |
May 04, 2016 | 8.799 | 8.853 | 8.760 | 8.791 | 287,110 | -0.13(-1.47%) |
May 03, 2016 | 8.946 | 8.985 | 8.884 | 8.923 | 415,163 | -0.22(-2.37%) |
May 02, 2016 | 9.116 | 9.155 | 9.069 | 9.140 | 357,005 | +0.05(+0.60%) |
Apr 29, 2016 | 9.124 | 9.163 | 9.062 | 9.085 | 374,505 | -0.02(-0.25%) |
Apr 28, 2016 | 9.016 | 9.209 | 9.016 | 9.109 | 318,130 | +0.01(+0.08%) |
Apr 27, 2016 | 9.062 | 9.116 | 9.031 | 9.101 | 488,680 | +0.00(+0.00%) |
Apr 26, 2016 | 9.171 | 9.194 | 9.078 | 9.101 | 406,659 | +0.05(+0.51%) |
Apr 25, 2016 | 9.124 | 9.147 | 9.023 | 9.054 | 381,214 | -0.17(-1.85%) |
Apr 22, 2016 | 9.171 | 9.240 | 9.157 | 9.225 | 227,672 | +0.03(+0.34%) |
Apr 21, 2016 | 9.333 | 9.349 | 9.171 | 9.194 | 190,504 | -0.14(-1.49%) |
Apr 20, 2016 | 9.356 | 9.395 | 9.325 | 9.333 | 169,769 | -0.05(-0.58%) |
Apr 19, 2016 | 9.325 | 9.410 | 9.287 | 9.387 | 379,240 | +0.20(+2.19%) |
Apr 18, 2016 | 9.171 | 9.232 | 9.155 | 9.186 | 402,073 | +0.05(+0.51%) |
Apr 15, 2016 | 9.140 | 9.186 | 9.109 | 9.140 | 286,664 | -0.01(-0.08%) |
Apr 14, 2016 | 9.155 | 9.163 | 9.109 | 9.147 | 300,716 | -0.09(-1.00%) |
Apr 13, 2016 | 9.163 | 9.271 | 9.155 | 9.240 | 414,541 | +0.01(+0.08%) |
Apr 12, 2016 | 9.163 | 9.256 | 9.070 | 9.232 | 419,721 | +0.11(+1.19%) |
Apr 11, 2016 | 9.201 | 9.260 | 9.116 | 9.124 | 332,175 | +0.07(+0.77%) |
Apr 08, 2016 | 9.062 | 9.112 | 9.027 | 9.054 | 386,742 | +0.14(+1.56%) |
Apr 07, 2016 | 8.985 | 9.016 | 8.892 | 8.915 | 340,821 | -0.19(-2.12%) |
Apr 06, 2016 | 9.008 | 9.116 | 8.985 | 9.109 | 306,512 | +0.09(+1.04%) |
Apr 05, 2016 | 8.978 | 9.067 | 8.929 | 9.015 | 797,375 | -0.11(-1.22%) |
Apr 04, 2016 | 9.141 | 9.175 | 9.088 | 9.126 | 423,082 | +0.12(+1.32%) |
Apr 01, 2016 | 8.926 | 9.007 | 8.889 | 9.007 | 706,005 | -0.30(-3.27%) |
Mar 31, 2016 | 9.371 | 9.394 | 9.290 | 9.312 | 636,380 | -0.32(-3.32%) |
Mar 30, 2016 | 9.705 | 9.728 | 9.616 | 9.631 | 423,307 | +0.10(+1.01%) |
Mar 29, 2016 | 9.408 | 9.542 | 9.349 | 9.535 | 373,484 | +0.16(+1.66%) |
Mar 28, 2016 | 9.349 | 9.386 | 9.342 | 9.379 | 197,931 | +0.07(+0.72%) |
Mar 24, 2016 | 9.252 | 9.312 | 9.312 | 9.312 | 300,575 | -0.07(-0.71%) |
Mar 23, 2016 | 9.460 | 9.486 | 9.356 | 9.379 | 1,274,098 | -0.22(-2.24%) |
Mar 22, 2016 | 9.490 | 9.616 | 9.468 | 9.594 | 405,140 | -0.07(-0.77%) |
Mar 21, 2016 | 9.691 | 9.691 | 9.587 | 9.668 | 437,712 | +0.10(+1.01%) |
Mar 18, 2016 | 9.720 | 9.750 | 9.531 | 9.572 | 811,844 | -0.07(-0.69%) |
Mar 17, 2016 | 9.520 | 9.661 | 9.475 | 9.639 | 545,265 | +0.26(+2.77%) |
Mar 16, 2016 | 9.141 | 9.394 | 9.141 | 9.379 | 639,273 | +0.19(+2.02%) |
Mar 15, 2016 | 9.186 | 9.201 | 9.141 | 9.193 | 561,145 | -0.13(-1.43%) |
Mar 14, 2016 | 9.297 | 9.379 | 9.267 | 9.327 | 574,063 | -0.01(-0.16%) |
Mar 11, 2016 | 9.245 | 9.342 | 9.222 | 9.342 | 477,485 | +0.30(+3.28%) |
Mar 10, 2016 | 9.045 | 9.156 | 8.970 | 9.045 | 481,170 | -0.14(-1.54%) |
Mar 09, 2016 | 9.171 | 9.213 | 9.089 | 9.186 | 465,348 | +0.01(+0.16%) |
Mar 08, 2016 | 9.230 | 9.245 | 9.138 | 9.171 | 700,706 | +0.02(+0.24%) |
Mar 07, 2016 | 8.970 | 9.175 | 8.970 | 9.149 | 388,675 | -0.04(-0.40%) |
Mar 04, 2016 | 9.171 | 9.245 | 9.149 | 9.186 | 689,334 | +0.14(+1.56%) |
Mar 03, 2016 | 8.911 | 9.048 | 8.911 | 9.045 | 1,318,866 | +0.12(+1.33%) |
Mar 02, 2016 | 8.844 | 8.941 | 8.814 | 8.926 | 659,772 | -0.08(-0.91%) |