Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.914 | 9.914 | 9.770 | 9.775 | 1,466 | -0.16(-1.62%) |
May 27, 2016 | 9.936 | 9.936 | 9.936 | 0 | -0.13(-1.33%) | |
May 26, 2016 | 10.02 | 10.07 | 10.02 | 10.07 | 528 | +0.06(+0.60%) |
May 25, 2016 | 9.989 | 10.02 | 9.960 | 10.01 | 3,703 | -0.04(-0.40%) |
May 24, 2016 | 9.966 | 10.05 | 9.966 | 10.05 | 3,852 | -0.10(-0.99%) |
May 23, 2016 | 10.03 | 10.15 | 10.02 | 10.15 | 3,215 | +0.11(+1.05%) |
May 20, 2016 | 10.05 | 10.07 | 10.03 | 10.04 | 1,276 | +0.22(+2.29%) |
May 19, 2016 | 9.830 | 9.840 | 9.770 | 9.820 | 1,984 | -0.10(-1.01%) |
May 18, 2016 | 9.850 | 9.980 | 9.840 | 9.920 | 8,286 | -0.06(-0.60%) |
May 17, 2016 | 10.02 | 10.02 | 9.910 | 9.980 | 4,222 | +0.06(+0.60%) |
May 16, 2016 | 9.846 | 9.920 | 9.819 | 9.920 | 4,006 | +0.26(+2.69%) |
May 13, 2016 | 9.714 | 9.800 | 9.660 | 9.660 | 1,180 | -0.13(-1.33%) |
May 12, 2016 | 9.710 | 9.790 | 9.670 | 9.790 | 2,089 | -0.04(-0.41%) |
May 11, 2016 | 9.792 | 9.840 | 9.750 | 9.830 | 7,593 | +0.10(+1.03%) |
May 10, 2016 | 9.770 | 9.774 | 9.726 | 9.730 | 2,039 | +0.00(+0.00%) |
May 09, 2016 | 9.770 | 9.770 | 9.730 | 9.730 | 1,323 | -0.06(-0.61%) |
May 06, 2016 | 9.803 | 9.840 | 9.744 | 9.790 | 3,937 | +0.04(+0.39%) |
May 05, 2016 | 9.840 | 9.840 | 9.752 | 9.752 | 1,516 | -0.05(-0.53%) |
May 04, 2016 | 9.800 | 9.860 | 9.790 | 9.804 | 6,343 | -0.22(-2.20%) |
May 03, 2016 | 9.990 | 10.04 | 9.951 | 10.03 | 1,402 | -0.12(-1.13%) |
May 02, 2016 | 10.13 | 10.24 | 10.13 | 10.14 | 1,248 | -0.09(-0.90%) |
Apr 29, 2016 | 10.23 | 10.27 | 10.22 | 10.23 | 6,813 | -0.11(-1.04%) |
Apr 28, 2016 | 10.39 | 10.40 | 10.34 | 10.34 | 2,468 | -0.31(-2.91%) |
Apr 27, 2016 | 10.60 | 10.69 | 10.58 | 10.65 | 9,389 | -0.01(-0.09%) |
Apr 26, 2016 | 10.61 | 10.72 | 10.61 | 10.66 | 3,230 | +0.00(+0.00%) |
Apr 25, 2016 | 10.71 | 10.74 | 10.65 | 10.66 | 2,041 | -0.06(-0.56%) |
Apr 22, 2016 | 10.66 | 10.72 | 10.66 | 10.72 | 4,137 | -0.17(-1.56%) |
Apr 21, 2016 | 10.86 | 10.89 | 10.80 | 10.89 | 4,147 | +0.00(+0.00%) |
Apr 20, 2016 | 10.89 | 10.89 | 10.85 | 10.89 | 968 | +0.15(+1.40%) |
Apr 19, 2016 | 10.76 | 10.85 | 10.74 | 10.74 | 1,838 | +0.22(+2.09%) |
Apr 18, 2016 | 10.34 | 10.52 | 10.34 | 10.52 | 17,756 | +0.02(+0.19%) |
Apr 15, 2016 | 10.50 | 10.54 | 10.50 | 10.50 | 1,697 | -0.15(-1.41%) |
Apr 14, 2016 | 10.68 | 10.71 | 10.65 | 10.65 | 16,334 | -0.07(-0.70%) |
Apr 13, 2016 | 10.63 | 10.73 | 10.63 | 10.72 | 1,613 | +0.12(+1.18%) |
Apr 12, 2016 | 10.56 | 10.60 | 10.56 | 10.60 | 1,949 | +0.11(+1.05%) |
Apr 11, 2016 | 10.55 | 10.56 | 10.49 | 10.49 | 4,323 | +0.04(+0.38%) |
Apr 08, 2016 | 10.50 | 10.50 | 10.42 | 10.45 | 893 | +0.21(+2.05%) |
Apr 07, 2016 | 10.28 | 10.28 | 10.24 | 10.24 | 2,250 | +0.01(+0.10%) |
Apr 06, 2016 | 10.18 | 10.28 | 10.18 | 10.23 | 1,904 | +0.05(+0.49%) |
Apr 05, 2016 | 10.11 | 10.18 | 10.10 | 10.18 | 252,950 | -0.14(-1.36%) |
Apr 04, 2016 | 10.34 | 10.37 | 10.32 | 10.32 | 1,035 | +0.05(+0.49%) |
Apr 01, 2016 | 10.13 | 10.31 | 10.13 | 10.27 | 1,911 | -0.13(-1.25%) |
Mar 31, 2016 | 10.39 | 10.40 | 10.36 | 10.40 | 2,646 | -0.08(-0.76%) |
Mar 30, 2016 | 10.32 | 10.48 | 10.32 | 10.48 | 2,509 | +0.27(+2.64%) |
Mar 29, 2016 | 10.03 | 10.21 | 9.970 | 10.21 | 11,079 | +0.14(+1.39%) |
Mar 28, 2016 | 9.970 | 10.14 | 9.970 | 10.07 | 10,833 | +0.03(+0.30%) |
Mar 24, 2016 | 10.04 | 10.04 | 10.04 | 0 | -0.03(-0.30%) | |
Mar 23, 2016 | 10.14 | 10.14 | 10.03 | 10.07 | 5,476 | -0.23(-2.23%) |
Mar 22, 2016 | 9.990 | 10.30 | 9.990 | 10.30 | 8,421 | +0.19(+1.88%) |
Mar 21, 2016 | 10.10 | 10.13 | 10.06 | 10.11 | 7,753 | -0.07(-0.69%) |
Mar 18, 2016 | 10.18 | 10.22 | 10.15 | 10.18 | 9,009 | +0.04(+0.39%) |
Mar 17, 2016 | 9.860 | 10.14 | 9.860 | 10.14 | 3,984 | +0.44(+4.56%) |
Mar 16, 2016 | 9.480 | 9.698 | 9.480 | 9.698 | 1,825 | +0.06(+0.60%) |
Mar 15, 2016 | 9.650 | 9.650 | 9.620 | 9.640 | 2,333 | -0.28(-2.82%) |
Mar 14, 2016 | 9.780 | 9.950 | 9.780 | 9.920 | 9,896 | +0.02(+0.20%) |
Mar 11, 2016 | 9.764 | 9.900 | 9.764 | 9.900 | 2,574 | +0.43(+4.54%) |
Mar 10, 2016 | 9.462 | 9.570 | 9.434 | 9.470 | 12,823 | -0.11(-1.15%) |
Mar 09, 2016 | 9.604 | 9.621 | 9.580 | 9.580 | 2,208 | -0.02(-0.21%) |
Mar 08, 2016 | 9.720 | 9.720 | 9.590 | 9.600 | 6,166 | -0.21(-2.14%) |
Mar 07, 2016 | 9.750 | 9.810 | 9.750 | 9.810 | 7,083 | +0.18(+1.89%) |
Mar 04, 2016 | 9.640 | 9.610 | 9.628 | 2,822 | +0.03(+0.29%) | |
Mar 03, 2016 | 9.456 | 9.600 | 9.456 | 9.600 | 8,428 | +0.49(+5.38%) |
Mar 02, 2016 | 9.120 | 9.120 | 8.960 | 9.110 | 17,440 | -0.07(-0.71%) |