Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.05 | 10.08 | 9.973 | 9.976 | 47,269 | -0.04(-0.36%) |
Jun 29, 2016 | 10.01 | 10.04 | 9.998 | 10.01 | 26,819 | +0.01(+0.07%) |
Jun 28, 2016 | 10.05 | 10.07 | 10.01 | 10.01 | 36,063 | -0.01(-0.14%) |
Jun 27, 2016 | 10.01 | 10.05 | 9.949 | 10.02 | 13,415 | +0.04(+0.35%) |
Jun 24, 2016 | 9.984 | 9.984 | 9.913 | 9.984 | 39,028 | +0.04(+0.38%) |
Jun 23, 2016 | 9.998 | 9.998 | 9.944 | 9.946 | 18,902 | -0.04(-0.38%) |
Jun 22, 2016 | 10.03 | 10.03 | 9.984 | 9.984 | 15,653 | +0.01(+0.07%) |
Jun 21, 2016 | 10.02 | 10.05 | 9.970 | 9.977 | 44,926 | -0.01(-0.14%) |
Jun 20, 2016 | 9.998 | 10.02 | 9.956 | 9.991 | 34,865 | -0.01(-0.14%) |
Jun 17, 2016 | 9.998 | 10.01 | 9.956 | 10.01 | 24,916 | +0.04(+0.42%) |
Jun 16, 2016 | 9.984 | 9.984 | 9.899 | 9.963 | 28,826 | +0.01(+0.14%) |
Jun 15, 2016 | 9.963 | 9.963 | 9.906 | 9.949 | 36,743 | +0.04(+0.43%) |
Jun 14, 2016 | 9.899 | 9.928 | 9.878 | 9.906 | 20,745 | +0.06(+0.57%) |
Jun 13, 2016 | 9.843 | 9.913 | 9.836 | 9.850 | 21,522 | -0.02(-0.21%) |
Jun 10, 2016 | 9.871 | 9.906 | 9.822 | 9.871 | 33,103 | +0.05(+0.50%) |
Jun 09, 2016 | 9.843 | 9.864 | 9.801 | 9.822 | 28,996 | -0.00(-0.03%) |
Jun 08, 2016 | 9.846 | 9.846 | 9.782 | 9.825 | 43,724 | +0.05(+0.50%) |
Jun 07, 2016 | 9.860 | 9.860 | 9.768 | 9.775 | 46,122 | -0.01(-0.07%) |
Jun 06, 2016 | 9.768 | 9.797 | 9.698 | 9.782 | 25,803 | +0.02(+0.22%) |
Jun 03, 2016 | 9.881 | 9.881 | 9.754 | 9.761 | 20,810 | -0.04(-0.43%) |
Jun 02, 2016 | 9.768 | 9.818 | 9.733 | 9.804 | 33,815 | +0.06(+0.65%) |
Jun 01, 2016 | 9.726 | 9.761 | 9.698 | 9.740 | 25,729 | +0.04(+0.36%) |
May 31, 2016 | 9.747 | 9.811 | 9.600 | 9.705 | 87,907 | -0.19(-1.92%) |
May 27, 2016 | 9.888 | 9.895 | 9.895 | 9.895 | 15,794 | +0.01(+0.07%) |
May 26, 2016 | 9.902 | 9.902 | 9.874 | 9.888 | 8,977 | -0.01(-0.14%) |
May 25, 2016 | 9.909 | 9.914 | 9.867 | 9.902 | 21,512 | +0.02(+0.21%) |
May 24, 2016 | 9.909 | 9.909 | 9.853 | 9.881 | 24,840 | +0.04(+0.43%) |
May 23, 2016 | 9.811 | 9.874 | 9.811 | 9.839 | 13,502 | +0.04(+0.36%) |
May 20, 2016 | 9.775 | 9.811 | 9.754 | 9.804 | 20,766 | +0.05(+0.50%) |
May 19, 2016 | 9.937 | 9.937 | 9.698 | 9.754 | 42,512 | -0.16(-1.63%) |
May 18, 2016 | 10.01 | 10.02 | 9.895 | 9.916 | 27,724 | -0.08(-0.84%) |
May 17, 2016 | 10.01 | 10.05 | 9.979 | 10.00 | 17,914 | -0.01(-0.09%) |
May 16, 2016 | 9.993 | 10.04 | 9.916 | 10.01 | 35,790 | +0.04(+0.37%) |
May 13, 2016 | 9.965 | 9.986 | 9.944 | 9.972 | 11,433 | +0.03(+0.31%) |
May 12, 2016 | 9.993 | 10.01 | 9.888 | 9.942 | 28,878 | -0.07(-0.66%) |
May 11, 2016 | 9.979 | 10.04 | 9.972 | 10.01 | 25,892 | +0.06(+0.56%) |
May 10, 2016 | 10.01 | 10.01 | 9.912 | 9.951 | 17,296 | -0.03(-0.27%) |
May 09, 2016 | 9.923 | 9.979 | 9.902 | 9.979 | 40,462 | +0.09(+0.92%) |
May 06, 2016 | 9.902 | 9.902 | 9.810 | 9.887 | 24,449 | +0.01(+0.14%) |
May 05, 2016 | 9.866 | 9.880 | 9.838 | 9.873 | 13,542 | +0.03(+0.28%) |
May 04, 2016 | 9.895 | 9.895 | 9.838 | 9.845 | 15,087 | +0.01(+0.07%) |
May 03, 2016 | 9.873 | 9.895 | 9.831 | 9.839 | 20,064 | -0.01(-0.14%) |
May 02, 2016 | 9.873 | 9.873 | 9.831 | 9.852 | 21,575 | -0.00(-0.03%) |
Apr 29, 2016 | 9.838 | 9.880 | 9.803 | 9.856 | 27,658 | +0.05(+0.46%) |
Apr 28, 2016 | 9.803 | 9.824 | 9.803 | 9.810 | 19,364 | +0.01(+0.07%) |
Apr 27, 2016 | 9.803 | 9.803 | 9.712 | 9.803 | 56,809 | +0.01(+0.07%) |
Apr 26, 2016 | 9.712 | 9.807 | 9.712 | 9.796 | 31,824 | +0.01(+0.07%) |
Apr 25, 2016 | 9.782 | 9.789 | 9.761 | 9.789 | 7,940 | +0.03(+0.29%) |
Apr 22, 2016 | 9.782 | 9.789 | 9.733 | 9.761 | 19,961 | +0.01(+0.11%) |
Apr 21, 2016 | 9.796 | 9.803 | 9.747 | 9.750 | 40,631 | -0.01(-0.11%) |
Apr 20, 2016 | 9.796 | 9.803 | 9.743 | 9.761 | 41,768 | -0.01(-0.14%) |
Apr 19, 2016 | 9.979 | 9.986 | 9.726 | 9.775 | 80,064 | -0.18(-1.83%) |
Apr 18, 2016 | 9.930 | 9.986 | 9.852 | 9.958 | 33,680 | +0.06(+0.64%) |
Apr 15, 2016 | 9.937 | 9.937 | 9.831 | 9.895 | 40,866 | +0.02(+0.21%) |
Apr 14, 2016 | 9.873 | 9.902 | 9.817 | 9.873 | 38,979 | +0.00(+0.00%) |
Apr 13, 2016 | 10.07 | 10.07 | 9.740 | 9.873 | 60,184 | -0.13(-1.33%) |
Apr 12, 2016 | 10.06 | 10.06 | 9.909 | 10.01 | 17,326 | +0.01(+0.14%) |
Apr 11, 2016 | 10.03 | 10.12 | 9.986 | 9.993 | 36,802 | +0.01(+0.14%) |
Apr 08, 2016 | 10.11 | 10.11 | 9.965 | 9.979 | 32,846 | -0.03(-0.35%) |
Apr 07, 2016 | 10.38 | 10.38 | 9.930 | 10.01 | 60,895 | -0.33(-3.18%) |
Apr 06, 2016 | 10.29 | 10.36 | 10.22 | 10.34 | 34,247 | +0.11(+1.09%) |
Apr 05, 2016 | 10.20 | 10.26 | 10.15 | 10.23 | 21,242 | +0.12(+1.15%) |
Apr 04, 2016 | 10.13 | 10.20 | 10.11 | 10.11 | 21,229 | +0.02(+0.23%) |