Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.882 | 9.972 | 9.882 | 9.972 | 70,368 | +0.08(+0.83%) |
May 27, 2016 | 9.800 | 9.890 | 9.890 | 9.890 | 6,979 | -0.01(-0.08%) |
May 26, 2016 | 9.865 | 9.962 | 9.825 | 9.898 | 18,669 | +0.13(+1.34%) |
May 25, 2016 | 9.776 | 9.833 | 9.710 | 9.767 | 38,834 | +0.02(+0.24%) |
May 24, 2016 | 9.686 | 9.751 | 9.571 | 9.744 | 11,921 | +0.18(+1.87%) |
May 23, 2016 | 9.473 | 9.620 | 9.465 | 9.566 | 6,427 | -0.01(-0.15%) |
May 20, 2016 | 9.596 | 9.645 | 9.506 | 9.580 | 10,765 | +0.11(+1.21%) |
May 19, 2016 | 9.482 | 9.547 | 9.433 | 9.465 | 8,806 | -0.05(-0.56%) |
May 18, 2016 | 9.531 | 9.661 | 9.441 | 9.518 | 25,166 | -0.05(-0.55%) |
May 17, 2016 | 9.580 | 9.653 | 9.526 | 9.571 | 4,675 | -0.04(-0.42%) |
May 16, 2016 | 9.547 | 9.652 | 9.445 | 9.612 | 13,725 | +0.06(+0.68%) |
May 13, 2016 | 9.645 | 9.677 | 9.547 | 9.548 | 8,350 | -0.13(-1.34%) |
May 12, 2016 | 9.792 | 9.792 | 9.547 | 9.677 | 14,164 | -0.03(-0.26%) |
May 11, 2016 | 9.653 | 9.718 | 9.547 | 9.702 | 7,291 | +0.01(+0.08%) |
May 10, 2016 | 9.653 | 9.718 | 9.580 | 9.694 | 19,581 | +0.07(+0.68%) |
May 09, 2016 | 9.653 | 9.653 | 9.547 | 9.629 | 16,045 | -0.01(-0.08%) |
May 06, 2016 | 9.653 | 9.670 | 9.547 | 9.637 | 12,421 | +0.08(+0.85%) |
May 05, 2016 | 9.588 | 9.694 | 9.547 | 9.555 | 19,254 | -0.02(-0.17%) |
May 04, 2016 | 9.563 | 9.620 | 9.547 | 9.571 | 29,223 | -0.01(-0.14%) |
May 03, 2016 | 9.804 | 9.855 | 9.547 | 9.585 | 16,503 | -0.24(-2.44%) |
May 02, 2016 | 9.808 | 9.856 | 9.731 | 9.825 | 50,798 | +0.07(+0.67%) |
Apr 29, 2016 | 9.767 | 9.800 | 9.710 | 9.759 | 30,834 | +0.16(+1.70%) |
Apr 28, 2016 | 9.686 | 9.759 | 9.596 | 9.596 | 30,790 | -0.13(-1.34%) |
Apr 27, 2016 | 9.657 | 9.787 | 9.657 | 9.727 | 21,787 | +0.08(+0.88%) |
Apr 26, 2016 | 9.620 | 9.710 | 9.531 | 9.642 | 84,293 | +0.05(+0.57%) |
Apr 25, 2016 | 9.580 | 9.596 | 9.514 | 9.588 | 6,194 | +0.02(+0.17%) |
Apr 22, 2016 | 9.596 | 9.669 | 9.498 | 9.571 | 4,998 | +0.02(+0.19%) |
Apr 21, 2016 | 9.620 | 9.629 | 9.442 | 9.553 | 30,555 | -0.12(-1.20%) |
Apr 20, 2016 | 9.645 | 9.694 | 9.400 | 9.669 | 6,258 | -0.10(-1.00%) |
Apr 19, 2016 | 9.661 | 9.792 | 9.582 | 9.767 | 55,258 | +0.13(+1.35%) |
Apr 18, 2016 | 9.547 | 9.669 | 9.490 | 9.637 | 19,799 | +0.07(+0.68%) |
Apr 15, 2016 | 9.588 | 9.589 | 9.522 | 9.571 | 3,896 | -0.07(-0.68%) |
Apr 14, 2016 | 9.604 | 9.661 | 9.514 | 9.637 | 46,898 | +0.03(+0.34%) |
Apr 13, 2016 | 9.620 | 9.669 | 9.535 | 9.604 | 10,386 | +0.12(+1.29%) |
Apr 12, 2016 | 9.465 | 9.571 | 9.306 | 9.482 | 7,776 | +0.10(+1.05%) |
Apr 11, 2016 | 9.408 | 9.547 | 9.383 | 9.383 | 41,512 | +0.02(+0.26%) |
Apr 08, 2016 | 9.343 | 9.448 | 9.310 | 9.359 | 50,792 | +0.17(+1.87%) |
Apr 07, 2016 | 9.326 | 9.375 | 9.114 | 9.188 | 156,633 | -0.15(-1.57%) |
Apr 06, 2016 | 9.367 | 9.441 | 9.164 | 9.334 | 20,396 | +0.02(+0.26%) |
Apr 05, 2016 | 9.318 | 9.561 | 9.294 | 9.310 | 58,653 | -0.12(-1.30%) |
Apr 04, 2016 | 9.465 | 9.626 | 9.424 | 9.433 | 24,531 | -0.13(-1.37%) |
Apr 01, 2016 | 9.392 | 9.563 | 9.392 | 9.563 | 18,825 | +0.06(+0.60%) |
Mar 31, 2016 | 9.522 | 9.588 | 9.416 | 9.506 | 19,003 | +0.07(+0.79%) |
Mar 30, 2016 | 9.114 | 9.604 | 9.114 | 9.432 | 29,060 | +0.05(+0.51%) |
Mar 29, 2016 | 9.302 | 9.383 | 9.139 | 9.383 | 3,789 | +0.27(+2.96%) |
Mar 28, 2016 | 9.228 | 9.228 | 9.107 | 9.114 | 7,377 | +0.07(+0.72%) |
Mar 24, 2016 | 9.139 | 9.049 | 9.049 | 9.049 | 14,816 | -0.12(-1.35%) |
Mar 23, 2016 | 9.245 | 9.416 | 9.139 | 9.173 | 9,445 | -0.19(-1.99%) |
Mar 22, 2016 | 9.270 | 9.416 | 9.255 | 9.359 | 9,140 | +0.01(+0.09%) |
Mar 21, 2016 | 9.335 | 9.408 | 9.237 | 9.351 | 19,778 | +0.06(+0.70%) |
Mar 18, 2016 | 9.375 | 9.440 | 9.270 | 9.286 | 11,726 | +0.02(+0.23%) |
Mar 17, 2016 | 9.196 | 9.351 | 8.944 | 9.265 | 7,638 | +0.13(+1.37%) |
Mar 16, 2016 | 8.900 | 9.140 | 8.824 | 9.140 | 3,966 | +0.07(+0.81%) |
Mar 15, 2016 | 9.034 | 9.091 | 8.938 | 9.066 | 10,454 | -0.00(-0.02%) |
Mar 14, 2016 | 9.099 | 9.148 | 8.993 | 9.068 | 38,022 | +0.04(+0.47%) |
Mar 11, 2016 | 8.977 | 9.103 | 8.970 | 9.026 | 10,050 | +0.11(+1.28%) |
Mar 10, 2016 | 8.855 | 8.944 | 8.770 | 8.912 | 16,905 | +0.16(+1.86%) |
Mar 09, 2016 | 8.831 | 8.973 | 8.749 | 8.749 | 5,754 | -0.07(-0.83%) |
Mar 08, 2016 | 8.806 | 8.936 | 8.749 | 8.822 | 39,537 | -0.10(-1.09%) |
Mar 07, 2016 | 8.806 | 8.936 | 8.806 | 8.920 | 7,269 | -0.02(-0.18%) |
Mar 04, 2016 | 8.814 | 8.952 | 8.749 | 8.936 | 12,680 | +0.16(+1.85%) |
Mar 03, 2016 | 8.652 | 8.774 | 8.644 | 8.774 | 32,073 | +0.15(+1.70%) |
Mar 02, 2016 | 8.619 | 8.652 | 8.554 | 8.627 | 33,935 | +0.07(+0.76%) |