Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.462 | 9.583 | 9.462 | 9.478 | 12,883 | +0.06(+0.60%) |
May 27, 2016 | 9.430 | 9.422 | 9.422 | 9.422 | 59,734 | -0.04(-0.44%) |
May 26, 2016 | 9.534 | 9.542 | 9.446 | 9.464 | 10,812 | -0.06(-0.66%) |
May 25, 2016 | 9.502 | 9.542 | 9.486 | 9.526 | 10,081 | +0.04(+0.39%) |
May 24, 2016 | 9.462 | 9.591 | 9.454 | 9.489 | 12,550 | +0.03(+0.29%) |
May 23, 2016 | 9.411 | 9.462 | 9.350 | 9.462 | 12,384 | +0.04(+0.43%) |
May 20, 2016 | 9.342 | 9.422 | 9.342 | 9.422 | 16,366 | +0.08(+0.86%) |
May 19, 2016 | 9.342 | 9.342 | 9.342 | 9.342 | 597 | -0.02(-0.19%) |
May 18, 2016 | 9.430 | 9.430 | 9.302 | 9.360 | 7,877 | +0.03(+0.28%) |
May 17, 2016 | 9.350 | 9.398 | 9.302 | 9.334 | 7,102 | -0.10(-1.02%) |
May 16, 2016 | 9.406 | 9.430 | 9.382 | 9.430 | 2,325 | -0.03(-0.34%) |
May 13, 2016 | 9.390 | 9.470 | 9.310 | 9.462 | 1,531 | +0.15(+1.64%) |
May 12, 2016 | 9.358 | 9.382 | 9.310 | 9.310 | 12,818 | -0.07(-0.77%) |
May 11, 2016 | 9.310 | 9.382 | 9.310 | 9.382 | 2,607 | +0.01(+0.09%) |
May 10, 2016 | 9.382 | 9.390 | 9.374 | 9.374 | 800 | -0.01(-0.09%) |
May 09, 2016 | 9.390 | 9.390 | 9.254 | 9.382 | 2,651 | -0.09(-0.93%) |
May 06, 2016 | 9.478 | 9.478 | 9.470 | 9.470 | 689 | +0.01(+0.08%) |
May 05, 2016 | 9.462 | 9.462 | 9.462 | 9.462 | 133 | +0.22(+2.43%) |
May 04, 2016 | 9.222 | 9.238 | 9.150 | 9.238 | 7,850 | +0.09(+0.96%) |
May 02, 2016 | 9.214 | 9.149 | 9.149 | 9.149 | 21 | -0.10(-1.04%) |
Apr 29, 2016 | 9.246 | 9.246 | 9.246 | 9.246 | 515 | -0.18(-1.96%) |
Apr 28, 2016 | 9.222 | 9.446 | 9.214 | 9.430 | 13,414 | +0.23(+2.53%) |
Apr 27, 2016 | 9.222 | 9.241 | 9.198 | 9.198 | 7,696 | -0.04(-0.47%) |
Apr 26, 2016 | 9.246 | 9.246 | 9.241 | 9.241 | 663 | +0.03(+0.30%) |
Apr 25, 2016 | 9.197 | 9.222 | 9.166 | 9.214 | 1,232 | +0.03(+0.35%) |
Apr 22, 2016 | 9.191 | 9.210 | 9.182 | 9.182 | 1,267 | -0.05(-0.52%) |
Apr 21, 2016 | 9.222 | 9.238 | 9.222 | 9.230 | 3,948 | +0.00(+0.00%) |
Apr 20, 2016 | 9.342 | 9.342 | 9.222 | 9.230 | 7,176 | -0.23(-2.46%) |
Apr 19, 2016 | 9.231 | 9.462 | 9.230 | 9.462 | 1,482 | +0.23(+2.52%) |
Apr 18, 2016 | 9.270 | 9.438 | 9.222 | 9.230 | 2,553 | -0.23(-2.46%) |
Apr 15, 2016 | 9.447 | 9.462 | 9.342 | 9.462 | 1,487 | +0.03(+0.34%) |
Apr 14, 2016 | 9.278 | 9.430 | 9.278 | 9.430 | 3,902 | +0.13(+1.38%) |
Apr 13, 2016 | 9.093 | 9.334 | 9.093 | 9.302 | 4,874 | +0.00(+0.00%) |
Apr 12, 2016 | 9.473 | 9.473 | 9.133 | 9.302 | 12,304 | +0.12(+1.31%) |
Apr 11, 2016 | 9.133 | 9.438 | 9.021 | 9.182 | 7,614 | +0.03(+0.37%) |
Apr 08, 2016 | 9.143 | 9.147 | 9.125 | 9.147 | 556 | -0.15(-1.66%) |
Apr 07, 2016 | 9.302 | 9.318 | 9.302 | 9.302 | 2,692 | -0.27(-2.85%) |
Apr 06, 2016 | 9.214 | 9.623 | 9.206 | 9.574 | 20,539 | +0.49(+5.43%) |
Apr 05, 2016 | 9.222 | 9.222 | 8.997 | 9.081 | 27,957 | -0.14(-1.52%) |
Apr 04, 2016 | 9.307 | 9.546 | 9.101 | 9.222 | 27,577 | +0.12(+1.32%) |
Apr 01, 2016 | 9.207 | 9.222 | 9.021 | 9.101 | 17,844 | -0.02(-0.18%) |
Mar 31, 2016 | 9.006 | 9.246 | 9.006 | 9.117 | 22,127 | -0.02(-0.18%) |
Mar 30, 2016 | 9.238 | 9.238 | 8.741 | 9.133 | 30,546 | +0.47(+5.37%) |
Mar 29, 2016 | 8.829 | 8.981 | 8.532 | 8.668 | 12,990 | +0.04(+0.46%) |
Mar 28, 2016 | 8.612 | 8.941 | 8.556 | 8.628 | 10,525 | -0.10(-1.10%) |
Mar 23, 2016 | 8.741 | 8.725 | 8.725 | 8.725 | 12,844 | -0.00(-0.00%) |
Mar 22, 2016 | 9.061 | 9.085 | 8.684 | 8.725 | 10,094 | -0.44(-4.81%) |
Mar 21, 2016 | 8.837 | 9.623 | 8.837 | 9.166 | 12,291 | +0.33(+3.72%) |
Mar 18, 2016 | 8.340 | 8.837 | 8.340 | 8.837 | 58,876 | +0.14(+1.57%) |
Mar 17, 2016 | 8.676 | 8.797 | 8.380 | 8.700 | 10,048 | +0.30(+3.63%) |
Mar 16, 2016 | 8.708 | 8.725 | 8.348 | 8.396 | 2,641 | -0.34(-3.94%) |
Mar 15, 2016 | 8.364 | 8.741 | 8.356 | 8.741 | 6,777 | +0.38(+4.51%) |
Mar 14, 2016 | 8.491 | 8.715 | 8.276 | 8.364 | 6,549 | -0.16(-1.87%) |
Mar 11, 2016 | 8.380 | 8.547 | 8.196 | 8.523 | 8,495 | +0.29(+3.49%) |
Mar 10, 2016 | 8.428 | 8.579 | 8.228 | 8.236 | 17,010 | -0.24(-2.83%) |
Mar 09, 2016 | 8.499 | 8.539 | 8.428 | 8.475 | 3,376 | +0.03(+0.38%) |
Mar 08, 2016 | 8.667 | 8.755 | 8.444 | 8.444 | 4,285 | -0.24(-2.76%) |
Mar 07, 2016 | 8.851 | 8.851 | 8.428 | 8.683 | 5,868 | +0.12(+1.40%) |
Mar 04, 2016 | 8.787 | 8.787 | 8.412 | 8.563 | 3,446 | -0.06(-0.65%) |
Mar 03, 2016 | 8.452 | 8.691 | 8.340 | 8.619 | 7,967 | +0.37(+4.45%) |
Mar 02, 2016 | 8.004 | 8.499 | 8.004 | 8.252 | 9,425 | -0.02(-0.29%) |