Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.715 | 9.728 | 9.680 | 9.715 | 129,347 | -0.06(-0.57%) |
May 27, 2016 | 9.811 | 9.770 | 9.770 | 9.770 | 66,768 | -0.01(-0.07%) |
May 26, 2016 | 9.770 | 9.797 | 9.763 | 9.777 | 71,237 | +0.04(+0.43%) |
May 25, 2016 | 9.770 | 9.770 | 9.708 | 9.735 | 115,586 | -0.01(-0.07%) |
May 24, 2016 | 9.770 | 9.797 | 9.715 | 9.742 | 87,277 | -0.03(-0.28%) |
May 23, 2016 | 9.749 | 9.797 | 9.694 | 9.770 | 158,879 | +0.06(+0.64%) |
May 20, 2016 | 9.756 | 9.791 | 9.646 | 9.708 | 359,173 | +0.00(+0.00%) |
May 19, 2016 | 9.901 | 9.901 | 9.666 | 9.708 | 252,852 | -0.16(-1.61%) |
May 18, 2016 | 10.07 | 10.07 | 9.867 | 9.867 | 162,491 | -0.20(-1.99%) |
May 17, 2016 | 10.04 | 10.08 | 9.984 | 10.07 | 58,034 | +0.06(+0.62%) |
May 16, 2016 | 10.06 | 10.07 | 9.991 | 10.00 | 139,090 | -0.03(-0.34%) |
May 13, 2016 | 10.06 | 10.14 | 10.01 | 10.04 | 127,447 | +0.06(+0.55%) |
May 12, 2016 | 10.05 | 10.12 | 9.984 | 9.984 | 207,416 | -0.05(-0.47%) |
May 11, 2016 | 10.06 | 10.09 | 9.941 | 10.03 | 119,758 | +0.00(+0.00%) |
May 10, 2016 | 10.07 | 10.13 | 9.962 | 10.03 | 156,338 | -0.01(-0.07%) |
May 09, 2016 | 9.928 | 10.04 | 9.928 | 10.04 | 215,661 | +0.12(+1.18%) |
May 06, 2016 | 9.893 | 9.921 | 9.891 | 9.921 | 67,138 | +0.03(+0.35%) |
May 05, 2016 | 9.880 | 9.907 | 9.866 | 9.886 | 54,704 | +0.03(+0.28%) |
May 04, 2016 | 9.831 | 9.886 | 9.825 | 9.859 | 70,300 | +0.01(+0.14%) |
May 03, 2016 | 9.900 | 9.900 | 9.825 | 9.845 | 81,905 | +0.01(+0.07%) |
May 02, 2016 | 9.886 | 9.886 | 9.825 | 9.838 | 114,398 | -0.05(-0.56%) |
Apr 29, 2016 | 9.831 | 9.900 | 9.831 | 9.893 | 52,992 | +0.05(+0.49%) |
Apr 28, 2016 | 9.880 | 9.880 | 9.825 | 9.845 | 50,919 | -0.01(-0.07%) |
Apr 27, 2016 | 9.825 | 9.886 | 9.814 | 9.852 | 98,268 | +0.04(+0.42%) |
Apr 26, 2016 | 9.845 | 9.845 | 9.749 | 9.811 | 123,511 | -0.01(-0.14%) |
Apr 25, 2016 | 9.845 | 9.852 | 9.790 | 9.825 | 67,918 | -0.02(-0.21%) |
Apr 22, 2016 | 9.831 | 9.859 | 9.804 | 9.845 | 67,026 | +0.04(+0.42%) |
Apr 21, 2016 | 9.825 | 9.859 | 9.790 | 9.804 | 76,156 | -0.03(-0.28%) |
Apr 20, 2016 | 9.783 | 9.859 | 9.783 | 9.831 | 126,452 | +0.06(+0.63%) |
Apr 19, 2016 | 9.818 | 9.838 | 9.708 | 9.770 | 104,099 | -0.06(-0.63%) |
Apr 18, 2016 | 9.763 | 9.831 | 9.715 | 9.831 | 94,015 | +0.07(+0.70%) |
Apr 15, 2016 | 9.728 | 9.776 | 9.701 | 9.763 | 110,762 | +0.00(+0.00%) |
Apr 14, 2016 | 9.742 | 9.790 | 9.708 | 9.763 | 73,215 | +0.01(+0.14%) |
Apr 13, 2016 | 9.838 | 9.866 | 9.735 | 9.749 | 95,139 | -0.12(-1.24%) |
Apr 12, 2016 | 9.878 | 9.878 | 9.762 | 9.871 | 161,163 | -0.01(-0.07%) |
Apr 11, 2016 | 9.769 | 9.885 | 9.762 | 9.878 | 106,488 | +0.08(+0.84%) |
Apr 08, 2016 | 9.810 | 9.817 | 9.786 | 9.796 | 78,482 | +0.01(+0.07%) |
Apr 07, 2016 | 9.810 | 9.810 | 9.776 | 9.789 | 41,766 | -0.01(-0.14%) |
Apr 06, 2016 | 9.707 | 9.803 | 9.693 | 9.803 | 140,047 | +0.12(+1.20%) |
Apr 05, 2016 | 9.639 | 9.687 | 9.639 | 9.687 | 97,253 | +0.05(+0.50%) |
Apr 04, 2016 | 9.584 | 9.639 | 9.556 | 9.639 | 94,418 | +0.09(+0.93%) |
Apr 01, 2016 | 9.570 | 9.611 | 9.536 | 9.550 | 93,655 | +0.01(+0.07%) |
Mar 31, 2016 | 9.563 | 9.598 | 9.529 | 9.543 | 107,079 | +0.01(+0.07%) |
Mar 30, 2016 | 9.611 | 9.632 | 9.522 | 9.536 | 181,176 | -0.06(-0.64%) |
Mar 29, 2016 | 9.645 | 9.645 | 9.591 | 9.598 | 130,318 | -0.04(-0.43%) |
Mar 28, 2016 | 9.584 | 9.639 | 9.584 | 9.639 | 58,389 | +0.05(+0.57%) |
Mar 24, 2016 | 9.611 | 9.584 | 9.584 | 9.584 | 80,927 | +0.00(+0.00%) |
Mar 23, 2016 | 9.591 | 9.645 | 9.577 | 9.584 | 64,989 | -0.02(-0.21%) |
Mar 22, 2016 | 9.625 | 9.632 | 9.570 | 9.604 | 80,220 | +0.01(+0.07%) |
Mar 21, 2016 | 9.522 | 9.598 | 9.522 | 9.598 | 61,286 | +0.05(+0.50%) |
Mar 18, 2016 | 9.598 | 9.618 | 9.522 | 9.550 | 42,481 | -0.01(-0.07%) |
Mar 17, 2016 | 9.570 | 9.645 | 9.543 | 9.556 | 67,228 | +0.01(+0.14%) |
Mar 16, 2016 | 9.522 | 9.591 | 9.522 | 9.543 | 102,829 | +0.05(+0.58%) |
Mar 15, 2016 | 9.502 | 9.536 | 9.481 | 9.488 | 90,811 | +0.01(+0.07%) |
Mar 14, 2016 | 9.467 | 9.481 | 9.440 | 9.481 | 60,652 | +0.03(+0.36%) |
Mar 11, 2016 | 9.536 | 9.536 | 9.447 | 9.447 | 96,315 | -0.06(-0.63%) |
Mar 10, 2016 | 9.575 | 9.582 | 9.439 | 9.507 | 74,898 | -0.03(-0.29%) |
Mar 09, 2016 | 9.521 | 9.562 | 9.507 | 9.534 | 57,596 | +0.04(+0.43%) |
Mar 08, 2016 | 9.514 | 9.562 | 9.460 | 9.494 | 61,373 | +0.03(+0.36%) |
Mar 07, 2016 | 9.562 | 9.589 | 9.412 | 9.459 | 116,092 | -0.08(-0.86%) |
Mar 04, 2016 | 9.534 | 9.569 | 9.534 | 9.541 | 97,734 | -0.01(-0.07%) |
Mar 03, 2016 | 9.528 | 9.555 | 9.500 | 9.548 | 106,956 | +0.02(+0.21%) |
Mar 02, 2016 | 9.514 | 9.562 | 9.473 | 9.528 | 112,790 | +0.00(+0.00%) |