Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.510 | 9.536 | 9.428 | 9.476 | 242,753 | -0.06(-0.65%) |
May 27, 2016 | 9.579 | 9.538 | 9.538 | 9.538 | 54,204 | -0.03(-0.36%) |
May 26, 2016 | 9.551 | 9.572 | 9.538 | 9.572 | 93,542 | +0.03(+0.36%) |
May 25, 2016 | 9.551 | 9.565 | 9.496 | 9.538 | 85,953 | +0.03(+0.29%) |
May 24, 2016 | 9.565 | 9.565 | 9.510 | 9.510 | 43,186 | +0.00(+0.00%) |
May 23, 2016 | 9.524 | 9.558 | 9.510 | 9.510 | 116,168 | +0.04(+0.44%) |
May 20, 2016 | 9.455 | 9.510 | 9.438 | 9.469 | 92,150 | +0.06(+0.58%) |
May 19, 2016 | 9.613 | 9.620 | 9.414 | 9.414 | 256,102 | -0.20(-2.08%) |
May 18, 2016 | 9.696 | 9.696 | 9.613 | 9.613 | 83,154 | -0.09(-0.92%) |
May 17, 2016 | 9.661 | 9.723 | 9.648 | 9.703 | 99,097 | +0.06(+0.64%) |
May 16, 2016 | 9.682 | 9.682 | 9.627 | 9.641 | 128,122 | -0.01(-0.14%) |
May 13, 2016 | 9.710 | 9.737 | 9.634 | 9.655 | 118,862 | -0.03(-0.28%) |
May 12, 2016 | 9.751 | 9.813 | 9.675 | 9.682 | 155,223 | -0.11(-1.12%) |
May 11, 2016 | 9.785 | 9.820 | 9.772 | 9.792 | 110,745 | +0.02(+0.23%) |
May 10, 2016 | 9.776 | 9.824 | 9.763 | 9.770 | 146,812 | -0.01(-0.14%) |
May 09, 2016 | 9.646 | 9.797 | 9.639 | 9.783 | 226,665 | +0.16(+1.64%) |
May 06, 2016 | 9.591 | 9.660 | 9.591 | 9.626 | 160,978 | +0.02(+0.21%) |
May 05, 2016 | 9.626 | 9.639 | 9.578 | 9.605 | 162,137 | -0.01(-0.07%) |
May 04, 2016 | 9.632 | 9.646 | 9.591 | 9.612 | 134,700 | +0.00(+0.00%) |
May 03, 2016 | 9.674 | 9.694 | 9.585 | 9.612 | 126,846 | -0.02(-0.21%) |
May 02, 2016 | 9.674 | 9.701 | 9.626 | 9.632 | 133,612 | -0.01(-0.07%) |
Apr 29, 2016 | 9.605 | 9.660 | 9.568 | 9.639 | 110,538 | +0.05(+0.57%) |
Apr 28, 2016 | 9.564 | 9.598 | 9.537 | 9.585 | 93,658 | +0.03(+0.36%) |
Apr 27, 2016 | 9.530 | 9.571 | 9.530 | 9.550 | 120,679 | +0.05(+0.58%) |
Apr 26, 2016 | 9.502 | 9.529 | 9.489 | 9.495 | 124,884 | +0.01(+0.14%) |
Apr 25, 2016 | 9.509 | 9.509 | 9.482 | 9.482 | 46,270 | -0.03(-0.36%) |
Apr 22, 2016 | 9.516 | 9.530 | 9.482 | 9.516 | 105,498 | +0.01(+0.07%) |
Apr 21, 2016 | 9.502 | 9.537 | 9.482 | 9.509 | 71,059 | +0.01(+0.14%) |
Apr 20, 2016 | 9.489 | 9.530 | 9.461 | 9.495 | 96,259 | +0.04(+0.43%) |
Apr 19, 2016 | 9.516 | 9.523 | 9.434 | 9.454 | 131,038 | -0.04(-0.38%) |
Apr 18, 2016 | 9.495 | 9.516 | 9.475 | 9.491 | 53,113 | +0.01(+0.09%) |
Apr 15, 2016 | 9.427 | 9.482 | 9.427 | 9.482 | 109,022 | +0.08(+0.80%) |
Apr 14, 2016 | 9.461 | 9.489 | 9.406 | 9.406 | 146,898 | -0.06(-0.65%) |
Apr 13, 2016 | 9.475 | 9.502 | 9.454 | 9.468 | 135,916 | -0.01(-0.07%) |
Apr 12, 2016 | 9.489 | 9.525 | 9.468 | 9.475 | 134,650 | -0.01(-0.07%) |
Apr 11, 2016 | 9.578 | 9.578 | 9.482 | 9.482 | 231,125 | -0.07(-0.70%) |
Apr 08, 2016 | 9.548 | 9.589 | 9.521 | 9.548 | 152,324 | +0.01(+0.14%) |
Apr 07, 2016 | 9.507 | 9.535 | 9.500 | 9.535 | 80,329 | +0.05(+0.58%) |
Apr 06, 2016 | 9.494 | 9.528 | 9.466 | 9.480 | 92,728 | -0.01(-0.14%) |
Apr 05, 2016 | 9.466 | 9.514 | 9.453 | 9.494 | 113,572 | +0.06(+0.65%) |
Apr 04, 2016 | 9.432 | 9.480 | 9.405 | 9.432 | 109,953 | +0.01(+0.14%) |
Apr 01, 2016 | 9.480 | 9.487 | 9.391 | 9.419 | 188,621 | -0.03(-0.36%) |
Mar 31, 2016 | 9.494 | 9.513 | 9.439 | 9.453 | 107,021 | -0.01(-0.14%) |
Mar 30, 2016 | 9.548 | 9.548 | 9.453 | 9.466 | 185,800 | -0.06(-0.64%) |
Mar 29, 2016 | 9.514 | 9.548 | 9.487 | 9.528 | 166,516 | +0.04(+0.43%) |
Mar 28, 2016 | 9.460 | 9.487 | 9.453 | 9.487 | 108,595 | +0.05(+0.51%) |
Mar 24, 2016 | 9.425 | 9.439 | 9.439 | 9.439 | 80,203 | +0.02(+0.22%) |
Mar 23, 2016 | 9.391 | 9.419 | 9.371 | 9.419 | 88,160 | +0.03(+0.29%) |
Mar 22, 2016 | 9.337 | 9.391 | 9.337 | 9.391 | 132,190 | +0.08(+0.88%) |
Mar 21, 2016 | 9.337 | 9.350 | 9.310 | 9.310 | 91,703 | -0.03(-0.29%) |
Mar 18, 2016 | 9.337 | 9.350 | 9.331 | 9.337 | 62,533 | +0.03(+0.37%) |
Mar 17, 2016 | 9.344 | 9.378 | 9.303 | 9.303 | 95,038 | -0.04(-0.44%) |
Mar 16, 2016 | 9.330 | 9.344 | 9.303 | 9.344 | 77,479 | +0.04(+0.44%) |
Mar 15, 2016 | 9.364 | 9.376 | 9.303 | 9.303 | 110,651 | -0.05(-0.51%) |
Mar 14, 2016 | 9.357 | 9.364 | 9.323 | 9.350 | 106,054 | +0.05(+0.59%) |
Mar 11, 2016 | 9.385 | 9.385 | 9.296 | 9.296 | 93,713 | -0.07(-0.73%) |
Mar 10, 2016 | 9.357 | 9.378 | 9.337 | 9.364 | 119,275 | +0.00(+0.02%) |
Mar 09, 2016 | 9.294 | 9.369 | 9.287 | 9.362 | 137,220 | +0.06(+0.66%) |
Mar 08, 2016 | 9.233 | 9.301 | 9.226 | 9.301 | 150,898 | +0.05(+0.59%) |
Mar 07, 2016 | 9.274 | 9.281 | 9.199 | 9.247 | 188,955 | -0.04(-0.44%) |
Mar 04, 2016 | 9.301 | 9.315 | 9.267 | 9.287 | 222,401 | -0.01(-0.15%) |
Mar 03, 2016 | 9.240 | 9.315 | 9.226 | 9.301 | 189,114 | +0.08(+0.88%) |
Mar 02, 2016 | 9.240 | 9.260 | 9.199 | 9.219 | 116,255 | -0.02(-0.22%) |