Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.261 | 9.401 | 9.216 | 9.261 | 148,807 | +0.03(+0.30%) |
May 27, 2016 | 9.239 | 9.233 | 9.233 | 9.233 | 104,014 | -0.03(-0.36%) |
May 26, 2016 | 9.222 | 9.311 | 9.189 | 9.267 | 114,985 | +0.06(+0.67%) |
May 25, 2016 | 9.244 | 9.295 | 9.189 | 9.205 | 114,861 | +0.07(+0.73%) |
May 24, 2016 | 9.267 | 9.345 | 9.088 | 9.138 | 182,082 | -0.13(-1.45%) |
May 23, 2016 | 9.384 | 9.429 | 9.261 | 9.272 | 135,503 | -0.16(-1.66%) |
May 20, 2016 | 9.395 | 9.462 | 9.395 | 9.429 | 129,022 | +0.15(+1.63%) |
May 19, 2016 | 9.161 | 9.384 | 9.110 | 9.278 | 113,707 | +0.07(+0.79%) |
May 18, 2016 | 9.289 | 9.306 | 9.183 | 9.205 | 189,788 | -0.08(-0.84%) |
May 17, 2016 | 9.295 | 9.306 | 9.205 | 9.284 | 103,409 | +0.03(+0.36%) |
May 16, 2016 | 9.256 | 9.267 | 8.775 | 9.250 | 78,891 | +0.15(+1.60%) |
May 13, 2016 | 9.116 | 9.222 | 9.071 | 9.105 | 89,484 | -0.02(-0.24%) |
May 12, 2016 | 9.166 | 9.166 | 9.091 | 9.127 | 138,523 | +0.05(+0.55%) |
May 11, 2016 | 9.043 | 9.110 | 8.893 | 9.077 | 102,388 | +0.07(+0.81%) |
May 10, 2016 | 8.876 | 9.004 | 8.876 | 9.004 | 110,011 | +0.13(+1.45%) |
May 09, 2016 | 9.015 | 9.015 | 8.725 | 8.876 | 197,491 | -0.13(-1.43%) |
May 06, 2016 | 8.993 | 9.077 | 8.898 | 9.004 | 116,007 | +0.06(+0.69%) |
May 05, 2016 | 9.049 | 9.110 | 8.926 | 8.943 | 131,624 | +0.04(+0.44%) |
May 04, 2016 | 8.915 | 9.049 | 8.814 | 8.904 | 154,317 | +0.04(+0.44%) |
May 03, 2016 | 9.122 | 9.155 | 8.775 | 8.865 | 270,171 | -0.30(-3.29%) |
May 02, 2016 | 9.362 | 9.362 | 9.149 | 9.166 | 101,434 | -0.13(-1.38%) |
Apr 29, 2016 | 9.245 | 9.356 | 9.156 | 9.295 | 195,311 | +0.10(+1.09%) |
Apr 28, 2016 | 9.117 | 9.289 | 9.117 | 9.195 | 97,639 | -0.02(-0.18%) |
Apr 27, 2016 | 9.078 | 9.223 | 9.056 | 9.211 | 116,331 | +0.17(+1.90%) |
Apr 26, 2016 | 8.967 | 9.106 | 8.967 | 9.039 | 75,070 | +0.14(+1.56%) |
Apr 25, 2016 | 8.962 | 8.993 | 8.867 | 8.901 | 74,374 | -0.07(-0.80%) |
Apr 22, 2016 | 8.879 | 9.041 | 8.879 | 8.973 | 120,627 | +0.14(+1.63%) |
Apr 21, 2016 | 8.940 | 9.017 | 8.817 | 8.829 | 100,569 | -0.14(-1.61%) |
Apr 20, 2016 | 8.973 | 9.073 | 8.934 | 8.973 | 206,481 | -0.02(-0.19%) |
Apr 19, 2016 | 8.806 | 8.989 | 8.779 | 8.989 | 128,760 | +0.25(+2.86%) |
Apr 18, 2016 | 8.412 | 8.806 | 8.363 | 8.740 | 173,798 | +0.23(+2.74%) |
Apr 15, 2016 | 8.568 | 8.634 | 8.496 | 8.507 | 85,448 | -0.11(-1.22%) |
Apr 14, 2016 | 8.673 | 8.673 | 8.540 | 8.612 | 118,446 | -0.01(-0.13%) |
Apr 13, 2016 | 8.601 | 8.657 | 8.557 | 8.623 | 100,353 | -0.02(-0.26%) |
Apr 12, 2016 | 8.451 | 8.657 | 8.426 | 8.645 | 118,454 | +0.23(+2.70%) |
Apr 11, 2016 | 8.401 | 8.490 | 8.401 | 8.418 | 123,206 | +0.07(+0.86%) |
Apr 08, 2016 | 8.251 | 8.379 | 8.240 | 8.346 | 90,613 | +0.22(+2.73%) |
Apr 07, 2016 | 8.185 | 8.268 | 8.113 | 8.124 | 108,571 | -0.07(-0.88%) |
Apr 06, 2016 | 8.157 | 8.240 | 8.124 | 8.196 | 117,089 | +0.06(+0.68%) |
Apr 05, 2016 | 8.235 | 8.268 | 8.102 | 8.140 | 107,311 | -0.14(-1.68%) |
Apr 04, 2016 | 8.396 | 8.407 | 8.222 | 8.279 | 69,335 | -0.12(-1.45%) |
Apr 01, 2016 | 8.435 | 8.473 | 8.379 | 8.401 | 74,707 | -0.09(-1.11%) |
Mar 31, 2016 | 8.457 | 8.540 | 8.407 | 8.496 | 62,602 | +0.03(+0.39%) |
Mar 30, 2016 | 8.358 | 8.507 | 8.358 | 8.463 | 63,436 | +0.20(+2.40%) |
Mar 29, 2016 | 8.154 | 8.285 | 8.093 | 8.264 | 125,519 | +0.01(+0.07%) |
Mar 28, 2016 | 8.325 | 8.325 | 8.165 | 8.259 | 83,114 | -0.01(-0.13%) |
Mar 24, 2016 | 8.226 | 8.270 | 8.270 | 8.270 | 94,564 | -0.06(-0.66%) |
Mar 23, 2016 | 8.496 | 8.578 | 8.325 | 8.325 | 145,418 | -0.32(-3.70%) |
Mar 22, 2016 | 8.534 | 8.686 | 8.520 | 8.644 | 84,615 | +0.10(+1.23%) |
Mar 21, 2016 | 8.716 | 8.716 | 8.457 | 8.540 | 82,575 | -0.14(-1.65%) |
Mar 18, 2016 | 8.677 | 8.832 | 8.551 | 8.683 | 138,125 | +0.06(+0.64%) |
Mar 17, 2016 | 8.716 | 8.738 | 8.608 | 8.628 | 96,734 | +0.06(+0.71%) |
Mar 16, 2016 | 8.341 | 8.622 | 8.341 | 8.567 | 120,042 | +0.28(+3.32%) |
Mar 15, 2016 | 8.407 | 8.429 | 8.237 | 8.292 | 82,105 | -0.16(-1.89%) |
Mar 14, 2016 | 8.435 | 8.474 | 8.275 | 8.452 | 91,337 | -0.06(-0.71%) |
Mar 11, 2016 | 8.391 | 8.512 | 8.391 | 8.512 | 57,680 | +0.14(+1.71%) |
Mar 10, 2016 | 8.314 | 8.369 | 8.264 | 8.369 | 94,932 | -0.01(-0.13%) |
Mar 09, 2016 | 8.319 | 8.391 | 8.231 | 8.380 | 96,344 | +0.23(+2.77%) |
Mar 08, 2016 | 8.330 | 8.330 | 8.132 | 8.154 | 128,672 | -0.30(-3.52%) |
Mar 07, 2016 | 8.391 | 8.496 | 8.328 | 8.452 | 149,778 | +0.01(+0.07%) |
Mar 04, 2016 | 8.286 | 8.507 | 8.187 | 8.446 | 220,519 | +0.13(+1.59%) |
Mar 03, 2016 | 8.066 | 8.320 | 8.055 | 8.314 | 186,668 | +0.21(+2.58%) |
Mar 02, 2016 | 7.906 | 8.157 | 7.807 | 8.104 | 141,530 | +0.17(+2.08%) |