Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.410 | 9.530 | 9.410 | 9.426 | 12,954 | +0.06(+0.60%) |
May 27, 2016 | 9.378 | 9.370 | 9.370 | 9.370 | 60,065 | -0.04(-0.44%) |
May 26, 2016 | 9.482 | 9.490 | 9.394 | 9.412 | 10,871 | -0.06(-0.66%) |
May 25, 2016 | 9.450 | 9.490 | 9.434 | 9.474 | 10,137 | +0.04(+0.39%) |
May 24, 2016 | 9.410 | 9.538 | 9.402 | 9.437 | 12,620 | +0.03(+0.29%) |
May 23, 2016 | 9.359 | 9.410 | 9.298 | 9.410 | 12,453 | +0.04(+0.43%) |
May 20, 2016 | 9.290 | 9.370 | 9.290 | 9.370 | 16,457 | +0.08(+0.86%) |
May 19, 2016 | 9.290 | 9.290 | 9.290 | 9.290 | 600 | -0.02(-0.19%) |
May 18, 2016 | 9.378 | 9.378 | 9.251 | 9.308 | 7,921 | +0.03(+0.28%) |
May 17, 2016 | 9.298 | 9.346 | 9.251 | 9.282 | 7,141 | -0.10(-1.02%) |
May 16, 2016 | 9.354 | 9.378 | 9.330 | 9.378 | 2,338 | -0.03(-0.34%) |
May 13, 2016 | 9.338 | 9.418 | 9.259 | 9.410 | 1,539 | +0.15(+1.64%) |
May 12, 2016 | 9.306 | 9.330 | 9.259 | 9.259 | 12,889 | -0.07(-0.77%) |
May 11, 2016 | 9.259 | 9.330 | 9.259 | 9.330 | 2,622 | +0.01(+0.09%) |
May 10, 2016 | 9.330 | 9.338 | 9.322 | 9.322 | 805 | -0.01(-0.09%) |
May 09, 2016 | 9.338 | 9.338 | 9.203 | 9.330 | 2,665 | -0.09(-0.93%) |
May 06, 2016 | 9.426 | 9.426 | 9.418 | 9.418 | 693 | +0.01(+0.08%) |
May 05, 2016 | 9.410 | 9.410 | 9.410 | 9.410 | 134 | +0.22(+2.43%) |
May 04, 2016 | 9.171 | 9.187 | 9.100 | 9.187 | 7,893 | +0.09(+0.96%) |
May 02, 2016 | 9.163 | 9.099 | 9.099 | 9.099 | 21 | -0.10(-1.04%) |
Apr 29, 2016 | 9.195 | 9.195 | 9.195 | 9.195 | 517 | -0.18(-1.96%) |
Apr 28, 2016 | 9.171 | 9.394 | 9.163 | 9.378 | 13,489 | +0.23(+2.53%) |
Apr 27, 2016 | 9.171 | 9.190 | 9.147 | 9.147 | 7,739 | -0.04(-0.47%) |
Apr 26, 2016 | 9.195 | 9.195 | 9.190 | 9.190 | 667 | +0.03(+0.30%) |
Apr 25, 2016 | 9.146 | 9.171 | 9.115 | 9.163 | 1,238 | +0.03(+0.35%) |
Apr 22, 2016 | 9.140 | 9.159 | 9.131 | 9.131 | 1,274 | -0.05(-0.52%) |
Apr 21, 2016 | 9.171 | 9.187 | 9.171 | 9.179 | 3,970 | +0.00(+0.00%) |
Apr 20, 2016 | 9.290 | 9.290 | 9.171 | 9.179 | 7,216 | -0.23(-2.46%) |
Apr 19, 2016 | 9.180 | 9.410 | 9.179 | 9.410 | 1,490 | +0.23(+2.52%) |
Apr 18, 2016 | 9.219 | 9.386 | 9.171 | 9.179 | 2,568 | -0.23(-2.46%) |
Apr 15, 2016 | 9.395 | 9.410 | 9.290 | 9.410 | 1,495 | +0.03(+0.34%) |
Apr 14, 2016 | 9.227 | 9.378 | 9.227 | 9.378 | 3,923 | +0.13(+1.38%) |
Apr 13, 2016 | 9.043 | 9.282 | 9.043 | 9.251 | 4,901 | +0.00(+0.00%) |
Apr 12, 2016 | 9.421 | 9.421 | 9.083 | 9.251 | 12,373 | +0.12(+1.31%) |
Apr 11, 2016 | 9.083 | 9.386 | 8.971 | 9.131 | 7,656 | +0.03(+0.37%) |
Apr 08, 2016 | 9.093 | 9.097 | 9.075 | 9.097 | 559 | -0.15(-1.66%) |
Apr 07, 2016 | 9.251 | 9.267 | 9.251 | 9.251 | 2,707 | -0.27(-2.85%) |
Apr 06, 2016 | 9.163 | 9.570 | 9.155 | 9.522 | 20,653 | +0.49(+5.43%) |
Apr 05, 2016 | 9.171 | 9.171 | 8.948 | 9.031 | 28,112 | -0.14(-1.52%) |
Apr 04, 2016 | 9.256 | 9.494 | 9.051 | 9.171 | 27,730 | +0.12(+1.32%) |
Apr 01, 2016 | 9.156 | 9.171 | 8.971 | 9.051 | 17,943 | -0.02(-0.18%) |
Mar 31, 2016 | 8.957 | 9.195 | 8.957 | 9.067 | 22,250 | -0.02(-0.18%) |
Mar 30, 2016 | 9.187 | 9.187 | 8.693 | 9.083 | 30,716 | +0.46(+5.37%) |
Mar 29, 2016 | 8.780 | 8.932 | 8.485 | 8.621 | 13,062 | +0.04(+0.46%) |
Mar 28, 2016 | 8.565 | 8.892 | 8.509 | 8.581 | 10,583 | -0.10(-1.10%) |
Mar 23, 2016 | 8.692 | 8.676 | 8.676 | 8.676 | 12,915 | -0.00(-0.00%) |
Mar 22, 2016 | 9.011 | 9.035 | 8.637 | 8.676 | 10,150 | -0.44(-4.81%) |
Mar 21, 2016 | 8.788 | 9.570 | 8.788 | 9.115 | 12,359 | +0.33(+3.72%) |
Mar 18, 2016 | 8.294 | 8.788 | 8.294 | 8.788 | 59,202 | +0.14(+1.57%) |
Mar 17, 2016 | 8.629 | 8.748 | 8.333 | 8.652 | 10,104 | +0.30(+3.63%) |
Mar 16, 2016 | 8.660 | 8.676 | 8.302 | 8.349 | 2,655 | -0.34(-3.94%) |
Mar 15, 2016 | 8.318 | 8.692 | 8.310 | 8.692 | 6,815 | +0.37(+4.51%) |
Mar 14, 2016 | 8.445 | 8.667 | 8.230 | 8.318 | 6,585 | -0.16(-1.87%) |
Mar 11, 2016 | 8.333 | 8.500 | 8.151 | 8.476 | 8,542 | +0.29(+3.49%) |
Mar 10, 2016 | 8.381 | 8.532 | 8.182 | 8.190 | 17,104 | -0.24(-2.83%) |
Mar 09, 2016 | 8.453 | 8.492 | 8.381 | 8.429 | 3,394 | +0.03(+0.38%) |
Mar 08, 2016 | 8.619 | 8.707 | 8.397 | 8.397 | 4,308 | -0.24(-2.76%) |
Mar 07, 2016 | 8.802 | 8.802 | 8.381 | 8.635 | 5,901 | +0.12(+1.40%) |
Mar 04, 2016 | 8.738 | 8.739 | 8.365 | 8.516 | 3,465 | -0.06(-0.65%) |
Mar 03, 2016 | 8.405 | 8.643 | 8.294 | 8.572 | 8,012 | +0.37(+4.45%) |
Mar 02, 2016 | 7.960 | 8.453 | 7.960 | 8.206 | 9,477 | -0.02(-0.29%) |