Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.500 | 9.590 | 9.430 | 9.540 | 43,427 | +0.16(+1.71%) |
May 27, 2016 | 9.330 | 9.380 | 9.380 | 9.380 | 15,000 | +0.04(+0.43%) |
May 26, 2016 | 9.250 | 9.360 | 9.250 | 9.340 | 29,558 | +0.04(+0.43%) |
May 25, 2016 | 9.183 | 9.300 | 9.158 | 9.300 | 35,197 | +0.14(+1.53%) |
May 24, 2016 | 9.130 | 9.160 | 9.080 | 9.160 | 35,326 | -0.02(-0.22%) |
May 23, 2016 | 9.160 | 9.182 | 9.160 | 9.180 | 2,923 | -0.04(-0.43%) |
May 20, 2016 | 9.220 | 9.220 | 9.220 | 9.220 | 123 | +0.10(+1.09%) |
May 19, 2016 | 9.060 | 9.150 | 9.060 | 9.120 | 6,851 | +0.20(+2.25%) |
May 18, 2016 | 9.000 | 9.000 | 8.900 | 8.920 | 28,009 | -0.13(-1.44%) |
May 17, 2016 | 9.140 | 9.145 | 9.050 | 9.050 | 3,410 | -0.06(-0.71%) |
May 16, 2016 | 9.180 | 9.180 | 9.110 | 9.114 | 14,164 | -0.22(-2.41%) |
May 13, 2016 | 9.360 | 9.420 | 9.280 | 9.339 | 4,921 | -0.08(-0.86%) |
May 12, 2016 | 9.460 | 9.470 | 9.400 | 9.420 | 1,353 | -0.05(-0.53%) |
May 11, 2016 | 9.419 | 9.480 | 9.397 | 9.470 | 4,370 | +0.03(+0.32%) |
May 10, 2016 | 9.440 | 9.450 | 9.440 | 9.440 | 2,464 | +0.07(+0.75%) |
May 09, 2016 | 9.010 | 9.446 | 9.010 | 9.370 | 4,021 | -0.09(-0.95%) |
May 06, 2016 | 9.590 | 9.590 | 9.460 | 9.460 | 2,301 | +0.02(+0.21%) |
May 05, 2016 | 9.440 | 9.440 | 9.440 | 9.440 | 676 | -0.10(-1.05%) |
May 04, 2016 | 9.490 | 9.580 | 9.490 | 9.541 | 4,477 | +0.09(+0.92%) |
May 03, 2016 | 9.480 | 9.480 | 9.454 | 9.454 | 2,030 | -0.01(-0.06%) |
May 02, 2016 | 9.450 | 9.550 | 9.420 | 9.460 | 7,844 | -0.13(-1.36%) |
Apr 29, 2016 | 9.540 | 9.690 | 9.530 | 9.590 | 11,100 | +0.08(+0.84%) |
Apr 28, 2016 | 9.550 | 9.630 | 9.490 | 9.510 | 7,230 | -0.10(-1.04%) |
Apr 27, 2016 | 9.500 | 9.630 | 9.490 | 9.610 | 15,723 | +0.07(+0.73%) |
Apr 26, 2016 | 9.530 | 9.540 | 9.480 | 9.540 | 1,791 | -0.03(-0.31%) |
Apr 25, 2016 | 9.480 | 9.590 | 9.440 | 9.570 | 27,285 | -0.01(-0.10%) |
Apr 22, 2016 | 9.480 | 9.690 | 9.480 | 9.580 | 15,207 | +0.10(+1.05%) |
Apr 21, 2016 | 9.460 | 9.480 | 9.410 | 9.480 | 5,612 | +0.10(+1.07%) |
Apr 20, 2016 | 9.370 | 9.489 | 9.307 | 9.380 | 9,382 | +0.06(+0.64%) |
Apr 19, 2016 | 9.220 | 9.340 | 9.211 | 9.320 | 6,410 | +0.30(+3.33%) |
Apr 18, 2016 | 8.980 | 9.030 | 8.980 | 9.020 | 11,311 | +0.13(+1.46%) |
Apr 15, 2016 | 8.797 | 8.950 | 8.797 | 8.890 | 37,205 | -0.05(-0.56%) |
Apr 14, 2016 | 8.890 | 9.022 | 8.870 | 8.940 | 4,937 | -0.08(-0.89%) |
Apr 13, 2016 | 9.000 | 9.080 | 8.950 | 9.020 | 23,454 | +0.04(+0.42%) |
Apr 12, 2016 | 8.800 | 8.988 | 8.800 | 8.982 | 7,277 | +0.22(+2.51%) |
Apr 11, 2016 | 8.630 | 8.781 | 8.630 | 8.763 | 1,356 | -0.13(-1.43%) |
Apr 08, 2016 | 8.890 | 8.933 | 8.884 | 8.890 | 3,448 | +0.24(+2.78%) |
Apr 06, 2016 | 8.650 | 8.650 | 8.650 | 8.650 | 61 | -0.04(-0.47%) |
Apr 05, 2016 | 8.770 | 8.770 | 8.690 | 8.691 | 17,225 | -0.24(-2.68%) |
Apr 04, 2016 | 8.940 | 9.010 | 8.910 | 8.930 | 4,159 | +0.09(+1.02%) |
Mar 31, 2016 | 8.970 | 8.980 | 8.790 | 8.840 | 91 | -0.13(-1.45%) |
Mar 30, 2016 | 9.100 | 9.270 | 8.955 | 8.970 | 11,283 | -0.06(-0.66%) |
Mar 29, 2016 | 8.860 | 9.030 | 8.820 | 9.030 | 4,558 | +0.17(+1.92%) |
Mar 28, 2016 | 8.610 | 8.880 | 8.610 | 8.860 | 50,017 | +0.22(+2.49%) |
Mar 24, 2016 | 8.570 | 8.645 | 8.645 | 8.645 | 8,900 | +0.14(+1.70%) |
Mar 23, 2016 | 8.740 | 8.740 | 8.500 | 8.500 | 2,389 | -0.07(-0.82%) |
Mar 22, 2016 | 8.570 | 8.570 | 8.550 | 8.570 | 1,872 | +0.03(+0.35%) |
Mar 21, 2016 | 8.700 | 8.720 | 8.510 | 8.540 | 160,200 | -0.16(-1.86%) |
Mar 18, 2016 | 8.850 | 8.850 | 8.702 | 8.702 | 47,107 | -0.15(-1.67%) |
Mar 17, 2016 | 8.740 | 8.890 | 8.590 | 8.850 | 75,449 | +0.21(+2.43%) |
Mar 16, 2016 | 8.509 | 8.670 | 8.490 | 8.640 | 20,906 | +0.01(+0.12%) |
Mar 15, 2016 | 8.700 | 8.710 | 8.580 | 8.630 | 44,918 | +0.11(+1.29%) |
Mar 14, 2016 | 8.490 | 8.620 | 8.490 | 8.520 | 4,031 | -0.00(-0.00%) |
Mar 11, 2016 | 8.540 | 8.621 | 8.470 | 8.520 | 71,801 | +0.05(+0.59%) |
Mar 10, 2016 | 8.380 | 8.470 | 8.260 | 8.470 | 11,389 | +0.21(+2.58%) |
Mar 09, 2016 | 8.065 | 8.270 | 8.065 | 8.257 | 12,560 | +0.17(+2.06%) |
Mar 08, 2016 | 8.010 | 8.090 | 8.000 | 8.090 | 12,684 | -0.00(-0.00%) |
Mar 07, 2016 | 8.020 | 8.190 | 7.999 | 8.090 | 17,986 | +0.00(+0.02%) |
Mar 04, 2016 | 7.970 | 8.100 | 7.960 | 8.089 | 60,812 | +0.10(+1.26%) |
Mar 03, 2016 | 7.950 | 8.080 | 7.936 | 7.988 | 31,799 | -0.04(-0.52%) |
Mar 02, 2016 | 8.030 | 8.070 | 8.029 | 8.030 | 5,639 | -0.10(-1.25%) |