Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.678 | 8.912 | 8.663 | 8.725 | 19,444 | +0.11(+1.33%) |
May 27, 2016 | 8.756 | 8.611 | 8.611 | 8.611 | 40,677 | -0.09(-1.07%) |
May 26, 2016 | 8.735 | 8.953 | 8.559 | 8.704 | 21,052 | -0.05(-0.59%) |
May 25, 2016 | 8.714 | 8.875 | 8.673 | 8.756 | 13,186 | +0.05(+0.60%) |
May 24, 2016 | 8.756 | 8.849 | 8.740 | 8.704 | 10,254 | +0.06(+0.72%) |
May 23, 2016 | 8.797 | 8.818 | 8.622 | 8.642 | 12,690 | -0.01(-0.12%) |
May 20, 2016 | 8.631 | 8.818 | 8.631 | 8.652 | 8,405 | +0.04(+0.48%) |
May 19, 2016 | 8.782 | 8.979 | 8.569 | 8.611 | 31,306 | -0.22(-2.47%) |
May 18, 2016 | 8.532 | 8.963 | 8.356 | 8.829 | 64,825 | +0.20(+2.35%) |
May 17, 2016 | 8.673 | 8.813 | 8.626 | 8.626 | 16,311 | -0.02(-0.24%) |
May 16, 2016 | 8.777 | 8.777 | 8.647 | 8.647 | 965 | -0.13(-1.51%) |
May 13, 2016 | 8.611 | 8.984 | 8.611 | 8.779 | 17,358 | +0.18(+2.14%) |
May 12, 2016 | 8.818 | 8.818 | 8.524 | 8.595 | 51,060 | -0.19(-2.13%) |
May 11, 2016 | 9.026 | 9.139 | 8.731 | 8.782 | 20,803 | -0.12(-1.34%) |
May 10, 2016 | 9.078 | 9.078 | 8.870 | 8.901 | 5,469 | -0.02(-0.17%) |
May 09, 2016 | 9.207 | 9.207 | 8.865 | 8.917 | 18,595 | -0.29(-3.15%) |
May 06, 2016 | 8.891 | 9.207 | 8.797 | 9.207 | 25,383 | +0.29(+3.26%) |
May 05, 2016 | 8.974 | 9.202 | 8.797 | 8.917 | 17,072 | -0.02(-0.23%) |
May 04, 2016 | 9.000 | 9.116 | 8.937 | 8.937 | 19,785 | -0.11(-1.20%) |
May 03, 2016 | 8.989 | 9.052 | 8.974 | 9.046 | 6,747 | -0.01(-0.06%) |
May 02, 2016 | 9.148 | 9.207 | 8.974 | 9.052 | 20,778 | +0.03(+0.29%) |
Apr 29, 2016 | 9.031 | 9.031 | 8.974 | 9.026 | 1,295 | -0.01(-0.12%) |
Apr 28, 2016 | 8.984 | 9.143 | 8.979 | 9.036 | 13,427 | +0.06(+0.63%) |
Apr 27, 2016 | 9.057 | 9.129 | 8.974 | 8.979 | 13,699 | -0.09(-1.00%) |
Apr 26, 2016 | 9.166 | 9.166 | 8.974 | 9.070 | 12,280 | +0.08(+0.89%) |
Apr 25, 2016 | 9.109 | 9.207 | 8.989 | 8.989 | 14,144 | -0.19(-2.09%) |
Apr 22, 2016 | 9.142 | 9.197 | 9.000 | 9.181 | 15,731 | +0.10(+1.09%) |
Apr 21, 2016 | 9.181 | 9.192 | 9.083 | 9.083 | 21,291 | -0.08(-0.85%) |
Apr 20, 2016 | 9.093 | 9.171 | 9.005 | 9.160 | 23,970 | +0.08(+0.86%) |
Apr 19, 2016 | 9.171 | 9.171 | 9.005 | 9.083 | 37,675 | +0.00(+0.00%) |
Apr 18, 2016 | 9.176 | 9.176 | 9.027 | 9.083 | 20,090 | -0.07(-0.74%) |
Apr 15, 2016 | 9.083 | 9.150 | 9.083 | 9.150 | 13,652 | -0.01(-0.11%) |
Apr 14, 2016 | 9.078 | 9.160 | 9.036 | 9.160 | 11,451 | +0.07(+0.80%) |
Apr 13, 2016 | 9.083 | 9.155 | 9.083 | 9.088 | 10,460 | +0.01(+0.11%) |
Apr 12, 2016 | 8.974 | 9.155 | 8.974 | 9.078 | 6,942 | -0.04(-0.40%) |
Apr 11, 2016 | 9.124 | 9.124 | 9.072 | 9.114 | 13,739 | -0.04(-0.45%) |
Apr 08, 2016 | 9.031 | 9.181 | 9.031 | 9.155 | 19,770 | +0.12(+1.38%) |
Apr 07, 2016 | 8.951 | 9.052 | 8.951 | 9.031 | 15,881 | -0.01(-0.06%) |
Apr 06, 2016 | 8.896 | 9.057 | 8.896 | 9.036 | 13,627 | +0.16(+1.75%) |
Apr 05, 2016 | 8.895 | 8.922 | 8.823 | 8.880 | 12,791 | -0.03(-0.29%) |
Apr 04, 2016 | 8.984 | 9.046 | 8.849 | 8.906 | 32,015 | -0.01(-0.06%) |
Apr 01, 2016 | 8.963 | 9.078 | 8.912 | 8.912 | 19,735 | -0.07(-0.75%) |
Mar 31, 2016 | 9.078 | 9.097 | 8.533 | 8.979 | 60,401 | -0.19(-2.09%) |
Mar 30, 2016 | 9.118 | 9.171 | 9.036 | 9.171 | 27,321 | +0.07(+0.74%) |
Mar 29, 2016 | 9.155 | 9.176 | 9.010 | 9.103 | 42,717 | +0.15(+1.68%) |
Mar 28, 2016 | 9.155 | 9.155 | 8.912 | 8.953 | 25,331 | -0.19(-2.04%) |
Mar 24, 2016 | 9.052 | 9.140 | 9.140 | 9.140 | 29,110 | +0.02(+0.23%) |
Mar 23, 2016 | 9.119 | 9.140 | 9.031 | 9.119 | 19,361 | -0.01(-0.11%) |
Mar 22, 2016 | 9.108 | 9.148 | 9.000 | 9.129 | 20,300 | -0.03(-0.28%) |
Mar 21, 2016 | 9.124 | 9.155 | 9.083 | 9.155 | 8,519 | +0.08(+0.86%) |
Mar 18, 2016 | 9.135 | 9.176 | 9.036 | 9.078 | 31,489 | +0.03(+0.29%) |
Mar 17, 2016 | 9.078 | 9.114 | 9.026 | 9.052 | 38,618 | +0.10(+1.16%) |
Mar 16, 2016 | 8.852 | 9.134 | 8.852 | 8.948 | 24,358 | +0.05(+0.51%) |
Mar 15, 2016 | 8.832 | 8.951 | 8.795 | 8.902 | 20,849 | -0.05(-0.51%) |
Mar 14, 2016 | 8.566 | 8.958 | 8.566 | 8.948 | 42,124 | +0.31(+3.53%) |
Mar 11, 2016 | 8.765 | 8.765 | 8.470 | 8.643 | 51,923 | -0.09(-1.02%) |
Mar 10, 2016 | 8.734 | 8.765 | 8.643 | 8.732 | 14,856 | +0.02(+0.20%) |
Mar 09, 2016 | 8.450 | 8.714 | 8.450 | 8.714 | 39,242 | +0.26(+3.13%) |
Mar 08, 2016 | 8.186 | 8.450 | 8.185 | 8.450 | 9,724 | +0.17(+2.03%) |
Mar 07, 2016 | 8.226 | 8.338 | 8.226 | 8.282 | 13,676 | +0.09(+1.12%) |
Mar 04, 2016 | 8.205 | 8.277 | 8.146 | 8.190 | 8,652 | -0.01(-0.06%) |
Mar 03, 2016 | 8.114 | 8.195 | 8.114 | 8.195 | 7,773 | +0.08(+1.00%) |
Mar 02, 2016 | 8.094 | 8.206 | 8.007 | 8.114 | 12,071 | -0.02(-0.19%) |