Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.737 | 9.949 | 9.703 | 9.733 | 354,300 | -0.06(-0.56%) |
May 27, 2016 | 9.665 | 9.788 | 9.788 | 9.788 | 122,412 | +0.08(+0.83%) |
May 26, 2016 | 9.568 | 9.792 | 9.568 | 9.707 | 163,557 | +0.11(+1.10%) |
May 25, 2016 | 9.610 | 9.733 | 9.521 | 9.602 | 295,183 | -0.01(-0.09%) |
May 24, 2016 | 9.987 | 9.987 | 9.610 | 9.610 | 202,464 | -0.36(-3.61%) |
May 23, 2016 | 10.11 | 10.16 | 9.944 | 9.970 | 188,292 | -0.17(-1.67%) |
May 20, 2016 | 10.18 | 10.20 | 10.02 | 10.14 | 108,672 | +0.02(+0.17%) |
May 19, 2016 | 10.13 | 10.17 | 9.961 | 10.12 | 120,942 | -0.00(-0.04%) |
May 18, 2016 | 10.35 | 10.45 | 10.07 | 10.13 | 253,480 | -0.19(-1.81%) |
May 17, 2016 | 10.35 | 10.43 | 10.20 | 10.31 | 184,220 | -0.03(-0.26%) |
May 16, 2016 | 9.975 | 10.53 | 9.975 | 10.34 | 781,030 | +0.59(+6.06%) |
May 13, 2016 | 9.715 | 10.01 | 9.666 | 9.748 | 230,610 | -0.05(-0.46%) |
May 12, 2016 | 9.703 | 9.799 | 9.579 | 9.794 | 207,667 | +0.14(+1.41%) |
May 11, 2016 | 9.666 | 9.719 | 9.513 | 9.657 | 275,178 | +0.00(+0.00%) |
May 10, 2016 | 9.686 | 9.756 | 9.500 | 9.657 | 246,707 | +0.06(+0.65%) |
May 09, 2016 | 9.500 | 9.678 | 9.480 | 9.595 | 232,792 | +0.12(+1.22%) |
May 06, 2016 | 9.500 | 9.595 | 9.459 | 9.480 | 129,775 | +0.02(+0.22%) |
May 05, 2016 | 9.579 | 9.645 | 9.443 | 9.459 | 71,989 | -0.03(-0.35%) |
May 04, 2016 | 9.538 | 9.653 | 9.447 | 9.492 | 93,974 | -0.07(-0.69%) |
May 03, 2016 | 9.612 | 9.633 | 9.430 | 9.558 | 90,960 | -0.13(-1.32%) |
May 02, 2016 | 9.699 | 9.711 | 9.509 | 9.686 | 155,527 | -0.04(-0.42%) |
Apr 29, 2016 | 9.719 | 9.794 | 9.542 | 9.728 | 74,226 | +0.02(+0.21%) |
Apr 28, 2016 | 9.765 | 9.880 | 9.707 | 9.707 | 100,433 | -0.07(-0.76%) |
Apr 27, 2016 | 10.02 | 10.06 | 9.736 | 9.781 | 174,062 | -0.23(-2.31%) |
Apr 26, 2016 | 10.03 | 10.23 | 9.984 | 10.01 | 346,920 | +0.05(+0.50%) |
Apr 25, 2016 | 10.03 | 10.10 | 9.938 | 9.963 | 182,557 | -0.05(-0.50%) |
Apr 22, 2016 | 9.986 | 10.11 | 9.975 | 10.01 | 214,644 | +0.04(+0.41%) |
Apr 21, 2016 | 10.03 | 10.11 | 9.959 | 9.971 | 228,298 | -0.08(-0.78%) |
Apr 20, 2016 | 9.992 | 10.12 | 9.959 | 10.05 | 107,967 | +0.02(+0.16%) |
Apr 19, 2016 | 9.959 | 10.10 | 9.926 | 10.03 | 171,829 | +0.04(+0.41%) |
Apr 18, 2016 | 9.889 | 10.18 | 9.889 | 9.992 | 276,870 | +0.05(+0.46%) |
Apr 15, 2016 | 9.967 | 10.19 | 9.934 | 9.946 | 277,543 | -0.11(-1.07%) |
Apr 14, 2016 | 10.12 | 10.21 | 9.864 | 10.05 | 108,923 | +0.04(+0.37%) |
Apr 13, 2016 | 10.12 | 10.29 | 9.975 | 10.02 | 359,977 | -0.10(-0.98%) |
Apr 12, 2016 | 10.01 | 10.16 | 9.952 | 10.12 | 115,779 | +0.13(+1.28%) |
Apr 11, 2016 | 10.12 | 10.16 | 9.946 | 9.988 | 73,103 | -0.07(-0.66%) |
Apr 08, 2016 | 10.16 | 10.16 | 9.951 | 10.05 | 154,585 | -0.07(-0.65%) |
Apr 07, 2016 | 10.08 | 10.14 | 9.942 | 10.12 | 171,142 | +0.00(+0.00%) |
Apr 06, 2016 | 9.971 | 10.12 | 9.864 | 10.12 | 185,016 | +0.12(+1.24%) |
Apr 05, 2016 | 9.814 | 10.12 | 9.810 | 9.996 | 224,480 | +0.15(+1.51%) |
Apr 04, 2016 | 9.785 | 10.20 | 9.728 | 9.847 | 203,154 | +0.06(+0.63%) |
Apr 01, 2016 | 9.963 | 10.09 | 9.674 | 9.785 | 181,901 | -0.26(-2.63%) |
Mar 31, 2016 | 9.521 | 10.06 | 9.521 | 10.05 | 95,071 | +0.53(+5.55%) |
Mar 30, 2016 | 9.348 | 9.637 | 9.228 | 9.521 | 211,528 | +0.21(+2.31%) |
Mar 29, 2016 | 9.443 | 9.521 | 9.207 | 9.306 | 250,896 | -0.19(-2.04%) |
Mar 28, 2016 | 9.967 | 10.01 | 9.368 | 9.500 | 242,560 | -0.31(-3.20%) |
Mar 24, 2016 | 9.661 | 9.814 | 9.814 | 9.814 | 71,660 | +0.13(+1.32%) |
Mar 23, 2016 | 9.938 | 10.01 | 9.686 | 9.686 | 85,070 | -0.36(-3.58%) |
Mar 22, 2016 | 10.04 | 10.22 | 9.975 | 10.05 | 118,898 | -0.05(-0.53%) |
Mar 21, 2016 | 10.28 | 10.37 | 10.02 | 10.10 | 109,780 | -0.21(-2.00%) |
Mar 18, 2016 | 10.24 | 10.31 | 9.955 | 10.31 | 547,763 | +0.05(+0.44%) |
Mar 17, 2016 | 10.28 | 10.50 | 10.26 | 10.26 | 160,955 | -0.04(-0.40%) |
Mar 16, 2016 | 10.23 | 10.45 | 10.23 | 10.30 | 372,820 | +0.14(+1.42%) |
Mar 15, 2016 | 9.885 | 10.22 | 9.847 | 10.16 | 228,594 | +0.14(+1.40%) |
Mar 14, 2016 | 9.765 | 10.14 | 9.707 | 10.02 | 151,559 | +0.26(+2.62%) |
Mar 11, 2016 | 10.05 | 10.08 | 9.744 | 9.761 | 283,271 | -0.21(-2.11%) |
Mar 10, 2016 | 10.17 | 10.17 | 9.913 | 9.971 | 330,281 | -0.09(-0.86%) |
Mar 09, 2016 | 9.703 | 10.14 | 9.559 | 10.06 | 268,723 | +0.50(+5.23%) |
Mar 08, 2016 | 9.996 | 10.01 | 9.476 | 9.558 | 365,240 | -0.40(-4.02%) |
Mar 07, 2016 | 10.69 | 10.74 | 9.870 | 9.959 | 551,920 | -0.57(-5.45%) |
Mar 04, 2016 | 10.15 | 10.61 | 9.835 | 10.53 | 1,533,384 | +0.56(+5.59%) |
Mar 03, 2016 | 9.364 | 9.996 | 9.182 | 9.975 | 342,548 | +0.61(+6.53%) |
Mar 02, 2016 | 9.021 | 9.476 | 8.988 | 9.364 | 368,670 | +0.36(+3.99%) |