Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.486 | 9.510 | 9.339 | 9.386 | 458,497 | +0.04(+0.41%) |
May 27, 2016 | 9.316 | 9.347 | 9.347 | 9.347 | 215,052 | +0.02(+0.25%) |
May 26, 2016 | 9.370 | 9.378 | 9.301 | 9.324 | 271,957 | -0.03(-0.33%) |
May 25, 2016 | 9.308 | 9.374 | 9.301 | 9.355 | 373,638 | +0.14(+1.51%) |
May 24, 2016 | 9.138 | 9.216 | 9.123 | 9.216 | 391,185 | +0.16(+1.79%) |
May 23, 2016 | 9.045 | 9.107 | 9.045 | 9.053 | 319,696 | -0.08(-0.85%) |
May 20, 2016 | 9.130 | 9.169 | 9.092 | 9.130 | 519,293 | +0.05(+0.60%) |
May 19, 2016 | 9.099 | 9.123 | 9.022 | 9.076 | 373,540 | -0.04(-0.42%) |
May 18, 2016 | 9.138 | 9.216 | 9.053 | 9.115 | 652,987 | +0.05(+0.51%) |
May 17, 2016 | 9.115 | 9.154 | 9.053 | 9.069 | 549,655 | +0.07(+0.77%) |
May 16, 2016 | 8.921 | 9.022 | 8.914 | 8.999 | 578,185 | +0.09(+1.04%) |
May 13, 2016 | 8.937 | 8.999 | 8.898 | 8.906 | 312,229 | -0.12(-1.37%) |
May 12, 2016 | 9.084 | 9.123 | 8.976 | 9.030 | 586,974 | +0.04(+0.43%) |
May 11, 2016 | 9.030 | 9.045 | 8.947 | 8.991 | 244,667 | -0.04(-0.43%) |
May 10, 2016 | 8.991 | 9.084 | 8.976 | 9.030 | 314,119 | +0.04(+0.43%) |
May 09, 2016 | 9.107 | 9.123 | 8.983 | 8.991 | 322,881 | -0.18(-1.94%) |
May 06, 2016 | 9.022 | 9.177 | 9.022 | 9.169 | 384,435 | +0.21(+2.33%) |
May 05, 2016 | 8.906 | 9.014 | 8.883 | 8.960 | 420,311 | +0.17(+1.94%) |
May 04, 2016 | 8.798 | 8.852 | 8.759 | 8.790 | 287,154 | -0.13(-1.47%) |
May 03, 2016 | 8.945 | 8.983 | 8.883 | 8.921 | 415,227 | -0.22(-2.37%) |
May 02, 2016 | 9.115 | 9.154 | 9.068 | 9.138 | 357,061 | +0.05(+0.60%) |
Apr 29, 2016 | 9.123 | 9.161 | 9.061 | 9.084 | 374,563 | -0.02(-0.25%) |
Apr 28, 2016 | 9.014 | 9.208 | 9.014 | 9.107 | 318,179 | +0.01(+0.08%) |
Apr 27, 2016 | 9.061 | 9.115 | 9.030 | 9.099 | 488,756 | +0.00(+0.00%) |
Apr 26, 2016 | 9.169 | 9.192 | 9.076 | 9.099 | 406,722 | +0.05(+0.51%) |
Apr 25, 2016 | 9.123 | 9.146 | 9.022 | 9.053 | 381,273 | -0.17(-1.85%) |
Apr 22, 2016 | 9.169 | 9.239 | 9.156 | 9.223 | 227,707 | +0.03(+0.34%) |
Apr 21, 2016 | 9.332 | 9.347 | 9.169 | 9.192 | 190,533 | -0.14(-1.49%) |
Apr 20, 2016 | 9.355 | 9.393 | 9.324 | 9.332 | 169,795 | -0.05(-0.58%) |
Apr 19, 2016 | 9.324 | 9.409 | 9.285 | 9.386 | 379,299 | +0.20(+2.19%) |
Apr 18, 2016 | 9.169 | 9.231 | 9.154 | 9.185 | 402,135 | +0.05(+0.51%) |
Apr 15, 2016 | 9.138 | 9.185 | 9.107 | 9.138 | 286,708 | -0.01(-0.08%) |
Apr 14, 2016 | 9.154 | 9.161 | 9.107 | 9.146 | 300,763 | -0.09(-1.01%) |
Apr 13, 2016 | 9.161 | 9.270 | 9.154 | 9.239 | 414,605 | +0.01(+0.08%) |
Apr 12, 2016 | 9.161 | 9.254 | 9.069 | 9.231 | 419,786 | +0.11(+1.19%) |
Apr 11, 2016 | 9.200 | 9.258 | 9.115 | 9.123 | 332,226 | +0.07(+0.77%) |
Apr 08, 2016 | 9.061 | 9.111 | 9.026 | 9.053 | 386,802 | +0.14(+1.56%) |
Apr 07, 2016 | 8.983 | 9.014 | 8.891 | 8.914 | 340,873 | -0.19(-2.12%) |
Apr 06, 2016 | 9.007 | 9.115 | 8.983 | 9.107 | 306,559 | +0.09(+1.04%) |
Apr 05, 2016 | 8.976 | 9.065 | 8.928 | 9.013 | 797,499 | -0.11(-1.22%) |
Apr 04, 2016 | 9.140 | 9.173 | 9.087 | 9.125 | 423,148 | +0.12(+1.32%) |
Apr 01, 2016 | 8.924 | 9.006 | 8.887 | 9.006 | 706,115 | -0.30(-3.27%) |
Mar 31, 2016 | 9.370 | 9.392 | 9.288 | 9.310 | 636,479 | -0.32(-3.32%) |
Mar 30, 2016 | 9.704 | 9.726 | 9.615 | 9.630 | 423,373 | +0.10(+1.01%) |
Mar 29, 2016 | 9.407 | 9.541 | 9.348 | 9.533 | 373,542 | +0.16(+1.66%) |
Mar 28, 2016 | 9.348 | 9.385 | 9.340 | 9.377 | 197,961 | +0.07(+0.72%) |
Mar 24, 2016 | 9.251 | 9.310 | 9.310 | 9.310 | 300,621 | -0.07(-0.71%) |
Mar 23, 2016 | 9.459 | 9.485 | 9.355 | 9.377 | 1,274,295 | -0.22(-2.24%) |
Mar 22, 2016 | 9.489 | 9.615 | 9.466 | 9.593 | 405,203 | -0.07(-0.77%) |
Mar 21, 2016 | 9.689 | 9.689 | 9.585 | 9.667 | 437,780 | +0.10(+1.01%) |
Mar 18, 2016 | 9.719 | 9.749 | 9.529 | 9.570 | 811,969 | -0.07(-0.69%) |
Mar 17, 2016 | 9.518 | 9.659 | 9.474 | 9.637 | 545,349 | +0.26(+2.77%) |
Mar 16, 2016 | 9.140 | 9.392 | 9.140 | 9.377 | 639,372 | +0.19(+2.02%) |
Mar 15, 2016 | 9.184 | 9.199 | 9.140 | 9.192 | 561,232 | -0.13(-1.43%) |
Mar 14, 2016 | 9.296 | 9.377 | 9.266 | 9.325 | 574,152 | -0.01(-0.16%) |
Mar 11, 2016 | 9.244 | 9.340 | 9.221 | 9.340 | 477,559 | +0.30(+3.28%) |
Mar 10, 2016 | 9.043 | 9.155 | 8.969 | 9.043 | 481,245 | -0.14(-1.54%) |
Mar 09, 2016 | 9.169 | 9.212 | 9.088 | 9.184 | 465,421 | +0.01(+0.16%) |
Mar 08, 2016 | 9.229 | 9.244 | 9.137 | 9.169 | 700,815 | +0.02(+0.24%) |
Mar 07, 2016 | 8.969 | 9.173 | 8.969 | 9.147 | 388,735 | -0.04(-0.40%) |
Mar 04, 2016 | 9.169 | 9.244 | 9.147 | 9.184 | 689,440 | +0.14(+1.56%) |
Mar 03, 2016 | 8.910 | 9.047 | 8.910 | 9.043 | 1,319,071 | +0.12(+1.33%) |
Mar 02, 2016 | 8.843 | 8.939 | 8.813 | 8.924 | 659,874 | -0.08(-0.91%) |