Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.410 | 9.650 | 9.410 | 9.470 | 4,949 | +0.17(+1.83%) |
May 27, 2016 | 9.080 | 9.300 | 9.300 | 9.300 | 15,600 | +0.13(+1.42%) |
May 26, 2016 | 9.130 | 9.218 | 9.080 | 9.170 | 15,088 | -0.03(-0.33%) |
May 25, 2016 | 9.191 | 9.360 | 9.110 | 9.200 | 15,907 | -0.18(-1.92%) |
May 24, 2016 | 9.470 | 9.470 | 9.115 | 9.380 | 8,087 | -0.02(-0.21%) |
May 23, 2016 | 9.440 | 9.440 | 9.310 | 9.400 | 2,716 | -0.08(-0.84%) |
May 20, 2016 | 9.380 | 9.520 | 9.370 | 9.480 | 4,279 | +0.10(+1.07%) |
May 19, 2016 | 9.120 | 9.450 | 9.120 | 9.380 | 6,106 | +0.27(+2.96%) |
May 18, 2016 | 9.283 | 9.290 | 9.049 | 9.110 | 4,838 | -0.19(-2.04%) |
May 17, 2016 | 9.660 | 9.660 | 9.290 | 9.300 | 11,703 | -0.29(-2.97%) |
May 16, 2016 | 9.490 | 9.680 | 9.480 | 9.585 | 6,710 | +0.18(+1.86%) |
May 13, 2016 | 9.689 | 9.689 | 9.360 | 9.410 | 7,020 | -0.10(-1.05%) |
May 12, 2016 | 9.350 | 9.630 | 9.350 | 9.510 | 11,226 | +0.17(+1.82%) |
May 11, 2016 | 9.420 | 9.790 | 9.280 | 9.340 | 9,152 | -0.38(-3.91%) |
May 10, 2016 | 9.664 | 9.750 | 9.400 | 9.720 | 14,981 | +0.12(+1.25%) |
May 09, 2016 | 9.425 | 9.660 | 9.330 | 9.600 | 17,333 | +0.00(+0.00%) |
May 06, 2016 | 9.330 | 9.630 | 9.330 | 9.600 | 6,067 | +0.08(+0.84%) |
May 05, 2016 | 9.600 | 9.750 | 9.260 | 9.520 | 3,892 | +0.23(+2.48%) |
May 04, 2016 | 9.600 | 9.610 | 9.280 | 9.290 | 2,504 | -0.09(-0.96%) |
May 03, 2016 | 9.540 | 9.630 | 9.360 | 9.380 | 7,231 | -0.19(-1.99%) |
May 02, 2016 | 9.620 | 9.640 | 9.528 | 9.570 | 2,251 | -0.13(-1.34%) |
Apr 29, 2016 | 9.780 | 9.920 | 9.610 | 9.700 | 5,687 | -0.07(-0.72%) |
Apr 28, 2016 | 9.940 | 10.00 | 9.660 | 9.770 | 6,174 | -0.12(-1.21%) |
Apr 27, 2016 | 9.930 | 9.990 | 9.860 | 9.890 | 2,131 | -0.04(-0.40%) |
Apr 26, 2016 | 9.770 | 9.950 | 9.770 | 9.930 | 5,039 | +0.15(+1.53%) |
Apr 25, 2016 | 10.18 | 10.18 | 9.770 | 9.780 | 20,059 | -0.13(-1.31%) |
Apr 22, 2016 | 9.460 | 10.08 | 9.460 | 9.910 | 16,910 | +0.58(+6.22%) |
Apr 21, 2016 | 9.990 | 10.15 | 9.020 | 9.330 | 22,366 | +0.30(+3.32%) |
Apr 20, 2016 | 8.970 | 9.180 | 8.900 | 9.030 | 28,421 | +0.02(+0.22%) |
Apr 19, 2016 | 9.000 | 9.150 | 8.880 | 9.010 | 27,144 | -0.03(-0.33%) |
Apr 18, 2016 | 9.460 | 9.490 | 9.010 | 9.040 | 12,744 | -0.45(-4.74%) |
Apr 15, 2016 | 9.420 | 9.690 | 9.420 | 9.490 | 7,756 | +0.02(+0.21%) |
Apr 14, 2016 | 9.440 | 9.545 | 9.440 | 9.470 | 6,326 | -0.03(-0.32%) |
Apr 13, 2016 | 9.450 | 9.600 | 9.370 | 9.500 | 17,852 | +0.06(+0.64%) |
Apr 12, 2016 | 9.640 | 9.723 | 9.380 | 9.440 | 8,151 | -0.07(-0.74%) |
Apr 11, 2016 | 9.690 | 9.940 | 9.510 | 9.510 | 14,697 | -0.20(-2.06%) |
Apr 08, 2016 | 9.890 | 10.11 | 9.650 | 9.710 | 24,406 | -0.18(-1.82%) |
Apr 07, 2016 | 10.00 | 10.00 | 9.880 | 9.890 | 17,867 | -0.15(-1.49%) |
Apr 06, 2016 | 10.37 | 10.39 | 10.00 | 10.04 | 19,143 | -0.28(-2.71%) |
Apr 05, 2016 | 10.54 | 10.54 | 10.32 | 10.32 | 6,968 | -0.13(-1.24%) |
Apr 04, 2016 | 10.60 | 10.61 | 10.38 | 10.45 | 5,384 | -0.11(-1.04%) |
Apr 01, 2016 | 10.53 | 10.78 | 10.52 | 10.56 | 14,695 | -0.27(-2.49%) |
Mar 31, 2016 | 10.43 | 11.19 | 10.43 | 10.83 | 9,847 | -0.24(-2.17%) |
Mar 30, 2016 | 10.39 | 11.12 | 10.39 | 11.07 | 9,988 | +0.52(+4.93%) |
Mar 29, 2016 | 10.41 | 10.58 | 10.34 | 10.55 | 5,737 | +0.20(+1.93%) |
Mar 28, 2016 | 10.70 | 10.77 | 10.31 | 10.35 | 27,371 | -0.42(-3.90%) |
Mar 24, 2016 | 10.47 | 10.77 | 10.77 | 10.77 | 10,400 | +0.23(+2.18%) |
Mar 23, 2016 | 10.70 | 10.75 | 10.50 | 10.54 | 8,004 | -0.21(-1.95%) |
Mar 22, 2016 | 10.79 | 10.80 | 10.74 | 10.75 | 6,050 | -0.29(-2.63%) |
Mar 21, 2016 | 11.06 | 11.06 | 10.86 | 11.04 | 5,029 | -0.09(-0.81%) |
Mar 18, 2016 | 11.44 | 11.44 | 10.54 | 11.13 | 20,540 | -0.22(-1.94%) |
Mar 17, 2016 | 11.49 | 11.49 | 11.29 | 11.35 | 10,608 | -0.23(-1.99%) |
Mar 16, 2016 | 11.06 | 11.66 | 10.95 | 11.58 | 9,806 | +0.34(+3.02%) |
Mar 15, 2016 | 11.32 | 11.40 | 11.24 | 11.24 | 4,362 | +0.00(+0.00%) |
Mar 14, 2016 | 11.02 | 11.43 | 11.02 | 11.24 | 6,722 | -0.10(-0.88%) |
Mar 11, 2016 | 11.13 | 11.35 | 11.11 | 11.34 | 5,489 | +0.27(+2.44%) |
Mar 10, 2016 | 11.53 | 12.00 | 10.88 | 11.07 | 6,524 | -0.46(-3.99%) |
Mar 09, 2016 | 11.64 | 11.64 | 11.48 | 11.53 | 3,983 | -0.34(-2.86%) |
Mar 08, 2016 | 11.86 | 12.04 | 11.86 | 11.87 | 3,572 | -0.04(-0.34%) |
Mar 07, 2016 | 11.54 | 12.08 | 11.54 | 11.91 | 5,523 | +0.31(+2.67%) |
Mar 04, 2016 | 11.73 | 11.81 | 11.57 | 11.60 | 5,436 | +0.08(+0.69%) |
Mar 03, 2016 | 11.42 | 11.58 | 11.29 | 11.52 | 10,024 | +0.19(+1.68%) |
Mar 02, 2016 | 11.13 | 11.41 | 11.13 | 11.33 | 7,515 | +0.05(+0.44%) |