Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.936 | 10.03 | 9.936 | 10.03 | 69,987 | +0.08(+0.83%) |
May 27, 2016 | 9.853 | 9.944 | 9.944 | 9.944 | 6,941 | -0.01(-0.08%) |
May 26, 2016 | 9.919 | 10.02 | 9.878 | 9.952 | 18,568 | +0.13(+1.34%) |
May 25, 2016 | 9.829 | 9.886 | 9.763 | 9.821 | 38,624 | +0.02(+0.24%) |
May 24, 2016 | 9.738 | 9.804 | 9.624 | 9.797 | 11,856 | +0.18(+1.87%) |
May 23, 2016 | 9.525 | 9.673 | 9.517 | 9.618 | 6,392 | -0.01(-0.15%) |
May 20, 2016 | 9.648 | 9.697 | 9.558 | 9.632 | 10,707 | +0.12(+1.21%) |
May 19, 2016 | 9.533 | 9.599 | 9.484 | 9.517 | 8,758 | -0.05(-0.56%) |
May 18, 2016 | 9.582 | 9.714 | 9.492 | 9.570 | 25,030 | -0.05(-0.55%) |
May 17, 2016 | 9.632 | 9.706 | 9.578 | 9.624 | 4,649 | -0.04(-0.42%) |
May 16, 2016 | 9.599 | 9.705 | 9.496 | 9.665 | 13,650 | +0.06(+0.68%) |
May 13, 2016 | 9.697 | 9.730 | 9.599 | 9.600 | 8,305 | -0.13(-1.34%) |
May 12, 2016 | 9.845 | 9.845 | 9.599 | 9.729 | 14,088 | -0.03(-0.26%) |
May 11, 2016 | 9.706 | 9.771 | 9.599 | 9.755 | 7,252 | +0.01(+0.08%) |
May 10, 2016 | 9.706 | 9.771 | 9.632 | 9.747 | 19,475 | +0.07(+0.68%) |
May 09, 2016 | 9.706 | 9.706 | 9.599 | 9.681 | 15,958 | -0.01(-0.08%) |
May 06, 2016 | 9.706 | 9.723 | 9.599 | 9.689 | 12,353 | +0.08(+0.85%) |
May 05, 2016 | 9.640 | 9.747 | 9.599 | 9.607 | 19,150 | -0.02(-0.17%) |
May 04, 2016 | 9.615 | 9.673 | 9.599 | 9.624 | 29,065 | -0.01(-0.14%) |
May 03, 2016 | 9.858 | 9.909 | 9.599 | 9.637 | 16,414 | -0.24(-2.44%) |
May 02, 2016 | 9.862 | 9.910 | 9.784 | 9.878 | 50,523 | +0.07(+0.67%) |
Apr 29, 2016 | 9.821 | 9.853 | 9.763 | 9.812 | 30,667 | +0.16(+1.70%) |
Apr 28, 2016 | 9.738 | 9.812 | 9.648 | 9.648 | 30,623 | -0.13(-1.34%) |
Apr 27, 2016 | 9.710 | 9.840 | 9.710 | 9.780 | 21,669 | +0.08(+0.88%) |
Apr 26, 2016 | 9.673 | 9.763 | 9.583 | 9.695 | 83,836 | +0.05(+0.57%) |
Apr 25, 2016 | 9.632 | 9.648 | 9.566 | 9.640 | 6,161 | +0.02(+0.17%) |
Apr 22, 2016 | 9.648 | 9.722 | 9.550 | 9.624 | 4,971 | +0.02(+0.19%) |
Apr 21, 2016 | 9.673 | 9.681 | 9.494 | 9.605 | 30,390 | -0.12(-1.20%) |
Apr 20, 2016 | 9.697 | 9.747 | 9.451 | 9.722 | 6,224 | -0.10(-1.00%) |
Apr 19, 2016 | 9.714 | 9.845 | 9.634 | 9.820 | 54,959 | +0.13(+1.35%) |
Apr 18, 2016 | 9.599 | 9.722 | 9.541 | 9.689 | 19,692 | +0.07(+0.68%) |
Apr 15, 2016 | 9.640 | 9.641 | 9.574 | 9.624 | 3,875 | -0.07(-0.68%) |
Apr 14, 2016 | 9.656 | 9.714 | 9.566 | 9.689 | 46,644 | +0.03(+0.34%) |
Apr 13, 2016 | 9.673 | 9.722 | 9.587 | 9.656 | 10,329 | +0.12(+1.29%) |
Apr 12, 2016 | 9.517 | 9.623 | 9.357 | 9.533 | 7,734 | +0.10(+1.05%) |
Apr 11, 2016 | 9.459 | 9.599 | 9.434 | 9.434 | 41,287 | +0.02(+0.26%) |
Apr 08, 2016 | 9.394 | 9.500 | 9.361 | 9.410 | 50,517 | +0.17(+1.87%) |
Apr 07, 2016 | 9.377 | 9.426 | 9.164 | 9.238 | 155,784 | -0.15(-1.57%) |
Apr 06, 2016 | 9.418 | 9.492 | 9.214 | 9.385 | 20,285 | +0.02(+0.26%) |
Apr 05, 2016 | 9.369 | 9.613 | 9.344 | 9.361 | 58,336 | -0.12(-1.30%) |
Apr 04, 2016 | 9.517 | 9.678 | 9.476 | 9.484 | 24,398 | -0.13(-1.37%) |
Apr 01, 2016 | 9.443 | 9.615 | 9.443 | 9.615 | 18,723 | +0.06(+0.60%) |
Mar 31, 2016 | 9.574 | 9.640 | 9.468 | 9.558 | 18,900 | +0.07(+0.79%) |
Mar 30, 2016 | 9.164 | 9.656 | 9.164 | 9.483 | 28,903 | +0.05(+0.51%) |
Mar 29, 2016 | 9.353 | 9.435 | 9.189 | 9.435 | 3,769 | +0.27(+2.96%) |
Mar 28, 2016 | 9.279 | 9.279 | 9.156 | 9.164 | 7,337 | +0.07(+0.72%) |
Mar 24, 2016 | 9.188 | 9.098 | 9.098 | 9.098 | 14,735 | -0.12(-1.35%) |
Mar 23, 2016 | 9.295 | 9.467 | 9.188 | 9.223 | 9,394 | -0.19(-1.99%) |
Mar 22, 2016 | 9.321 | 9.468 | 9.306 | 9.410 | 9,090 | +0.01(+0.09%) |
Mar 21, 2016 | 9.386 | 9.460 | 9.288 | 9.402 | 19,670 | +0.07(+0.70%) |
Mar 18, 2016 | 9.427 | 9.492 | 9.321 | 9.337 | 11,662 | +0.02(+0.23%) |
Mar 17, 2016 | 9.247 | 9.402 | 8.993 | 9.316 | 7,596 | +0.13(+1.37%) |
Mar 16, 2016 | 8.949 | 9.190 | 8.872 | 9.190 | 3,944 | +0.07(+0.81%) |
Mar 15, 2016 | 9.083 | 9.141 | 8.987 | 9.116 | 10,397 | -0.00(-0.02%) |
Mar 14, 2016 | 9.149 | 9.198 | 9.043 | 9.118 | 37,814 | +0.04(+0.47%) |
Mar 11, 2016 | 9.026 | 9.153 | 9.019 | 9.075 | 9,995 | +0.11(+1.28%) |
Mar 10, 2016 | 8.904 | 8.993 | 8.818 | 8.961 | 16,812 | +0.16(+1.86%) |
Mar 09, 2016 | 8.879 | 9.022 | 8.797 | 8.797 | 5,722 | -0.07(-0.83%) |
Mar 08, 2016 | 8.854 | 8.985 | 8.797 | 8.871 | 39,321 | -0.10(-1.09%) |
Mar 07, 2016 | 8.854 | 8.985 | 8.854 | 8.969 | 7,229 | -0.02(-0.18%) |
Mar 04, 2016 | 8.863 | 9.002 | 8.797 | 8.985 | 12,611 | +0.16(+1.85%) |
Mar 03, 2016 | 8.699 | 8.822 | 8.691 | 8.822 | 31,898 | +0.15(+1.70%) |
Mar 02, 2016 | 8.666 | 8.699 | 8.601 | 8.675 | 33,750 | +0.07(+0.76%) |