Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.341 | 9.354 | 9.282 | 9.341 | 309,892 | -0.02(-0.21%) |
May 27, 2016 | 9.348 | 9.361 | 9.361 | 9.361 | 204,808 | +0.02(+0.21%) |
May 26, 2016 | 9.308 | 9.354 | 9.288 | 9.341 | 187,605 | +0.07(+0.78%) |
May 25, 2016 | 9.150 | 9.282 | 9.150 | 9.268 | 278,488 | +0.09(+1.01%) |
May 24, 2016 | 9.229 | 9.229 | 9.097 | 9.176 | 627,310 | -0.03(-0.29%) |
May 23, 2016 | 9.216 | 9.259 | 9.196 | 9.202 | 492,650 | -0.01(-0.07%) |
May 20, 2016 | 9.295 | 9.335 | 9.202 | 9.209 | 406,615 | -0.06(-0.64%) |
May 19, 2016 | 9.381 | 9.381 | 9.268 | 9.268 | 368,227 | -0.11(-1.20%) |
May 18, 2016 | 9.434 | 9.440 | 9.361 | 9.381 | 383,140 | -0.03(-0.28%) |
May 17, 2016 | 9.434 | 9.460 | 9.394 | 9.407 | 178,662 | -0.04(-0.42%) |
May 16, 2016 | 9.473 | 9.473 | 9.434 | 9.447 | 156,130 | -0.03(-0.28%) |
May 13, 2016 | 9.407 | 9.473 | 9.407 | 9.473 | 238,219 | +0.11(+1.13%) |
May 12, 2016 | 9.374 | 9.414 | 9.354 | 9.368 | 258,752 | +0.00(+0.00%) |
May 11, 2016 | 9.420 | 9.440 | 9.348 | 9.368 | 356,459 | -0.05(-0.54%) |
May 10, 2016 | 9.464 | 9.464 | 9.405 | 9.418 | 396,761 | -0.03(-0.35%) |
May 09, 2016 | 9.517 | 9.523 | 9.458 | 9.451 | 256,250 | -0.05(-0.55%) |
May 06, 2016 | 9.451 | 9.510 | 9.451 | 9.504 | 233,301 | +0.04(+0.42%) |
May 05, 2016 | 9.458 | 9.491 | 9.418 | 9.464 | 331,523 | +0.05(+0.49%) |
May 04, 2016 | 9.379 | 9.431 | 9.359 | 9.418 | 266,895 | +0.05(+0.49%) |
May 03, 2016 | 9.313 | 9.372 | 9.313 | 9.372 | 238,562 | +0.02(+0.21%) |
May 02, 2016 | 9.399 | 9.425 | 9.346 | 9.353 | 322,943 | +0.00(+0.00%) |
Apr 29, 2016 | 9.339 | 9.359 | 9.313 | 9.353 | 293,348 | +0.07(+0.71%) |
Apr 28, 2016 | 9.247 | 9.300 | 9.247 | 9.287 | 258,936 | +0.03(+0.28%) |
Apr 27, 2016 | 9.234 | 9.274 | 9.214 | 9.261 | 554,566 | +0.02(+0.21%) |
Apr 26, 2016 | 9.307 | 9.346 | 9.228 | 9.241 | 511,761 | -0.01(-0.07%) |
Apr 25, 2016 | 9.399 | 9.412 | 9.247 | 9.247 | 484,829 | -0.17(-1.81%) |
Apr 22, 2016 | 9.438 | 9.451 | 9.379 | 9.418 | 192,838 | +0.00(+0.00%) |
Apr 21, 2016 | 9.412 | 9.451 | 9.404 | 9.418 | 259,359 | +0.01(+0.07%) |
Apr 20, 2016 | 9.372 | 9.412 | 9.346 | 9.412 | 221,666 | +0.09(+0.92%) |
Apr 19, 2016 | 9.385 | 9.385 | 9.274 | 9.326 | 440,509 | -0.03(-0.28%) |
Apr 18, 2016 | 9.359 | 9.399 | 9.320 | 9.353 | 266,577 | -0.01(-0.07%) |
Apr 15, 2016 | 9.307 | 9.366 | 9.300 | 9.359 | 194,592 | +0.09(+0.92%) |
Apr 14, 2016 | 9.300 | 9.300 | 9.254 | 9.274 | 183,531 | +0.01(+0.07%) |
Apr 13, 2016 | 9.313 | 9.333 | 9.267 | 9.267 | 343,532 | -0.07(-0.77%) |
Apr 12, 2016 | 9.300 | 9.359 | 9.254 | 9.339 | 356,602 | +0.06(+0.64%) |
Apr 11, 2016 | 9.300 | 9.300 | 9.267 | 9.280 | 273,784 | +0.01(+0.09%) |
Apr 08, 2016 | 9.271 | 9.291 | 9.245 | 9.271 | 212,346 | +0.05(+0.57%) |
Apr 07, 2016 | 9.252 | 9.265 | 9.213 | 9.219 | 193,916 | +0.00(+0.00%) |
Apr 06, 2016 | 9.258 | 9.278 | 9.219 | 9.219 | 332,644 | -0.01(-0.07%) |
Apr 05, 2016 | 9.219 | 9.245 | 9.206 | 9.226 | 263,835 | +0.05(+0.57%) |
Apr 04, 2016 | 9.173 | 9.193 | 9.088 | 9.173 | 305,992 | +0.00(+0.00%) |
Apr 01, 2016 | 9.173 | 9.180 | 9.141 | 9.173 | 218,150 | +0.05(+0.50%) |
Mar 31, 2016 | 9.115 | 9.160 | 9.075 | 9.128 | 365,752 | +0.05(+0.58%) |
Mar 30, 2016 | 9.036 | 9.088 | 9.036 | 9.075 | 347,781 | +0.03(+0.36%) |
Mar 29, 2016 | 9.049 | 9.062 | 9.036 | 9.043 | 476,220 | -0.01(-0.07%) |
Mar 28, 2016 | 9.049 | 9.062 | 8.997 | 9.049 | 332,133 | +0.03(+0.29%) |
Mar 24, 2016 | 9.082 | 9.023 | 9.023 | 9.023 | 338,308 | -0.03(-0.29%) |
Mar 23, 2016 | 9.115 | 9.115 | 9.049 | 9.049 | 413,069 | -0.07(-0.72%) |
Mar 22, 2016 | 9.108 | 9.173 | 9.108 | 9.115 | 247,575 | +0.00(+0.00%) |
Mar 21, 2016 | 9.167 | 9.173 | 9.088 | 9.115 | 313,695 | -0.05(-0.50%) |
Mar 18, 2016 | 9.160 | 9.167 | 9.121 | 9.160 | 229,159 | +0.03(+0.29%) |
Mar 17, 2016 | 9.108 | 9.154 | 9.088 | 9.134 | 268,613 | +0.05(+0.50%) |
Mar 16, 2016 | 9.030 | 9.108 | 9.030 | 9.088 | 211,630 | +0.05(+0.58%) |
Mar 15, 2016 | 9.069 | 9.069 | 9.030 | 9.036 | 189,610 | +0.00(+0.00%) |
Mar 14, 2016 | 9.023 | 9.046 | 9.010 | 9.036 | 139,737 | +0.04(+0.44%) |
Mar 11, 2016 | 9.016 | 9.016 | 8.984 | 8.997 | 169,964 | +0.00(+0.00%) |
Mar 10, 2016 | 9.043 | 9.043 | 8.984 | 8.997 | 264,307 | -0.01(-0.12%) |
Mar 09, 2016 | 8.956 | 9.014 | 8.954 | 9.008 | 252,238 | +0.07(+0.73%) |
Mar 08, 2016 | 8.956 | 8.975 | 8.943 | 8.943 | 205,962 | -0.01(-0.15%) |
Mar 07, 2016 | 8.943 | 8.969 | 8.923 | 8.956 | 269,332 | +0.00(+0.00%) |
Mar 04, 2016 | 8.969 | 8.995 | 8.949 | 8.956 | 300,617 | -0.03(-0.36%) |
Mar 03, 2016 | 8.943 | 8.995 | 8.936 | 8.988 | 312,744 | +0.05(+0.51%) |
Mar 02, 2016 | 8.884 | 8.956 | 8.865 | 8.943 | 281,041 | +0.05(+0.51%) |