Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.14 | 10.16 | 10.06 | 10.15 | 2,041,818 | +0.03(+0.31%) |
May 27, 2016 | 10.10 | 10.12 | 10.12 | 10.12 | 1,036,130 | +0.02(+0.23%) |
May 26, 2016 | 10.06 | 10.11 | 10.02 | 10.10 | 1,510,051 | +0.03(+0.31%) |
May 25, 2016 | 10.06 | 10.06 | 9.817 | 10.06 | 1,506,310 | +0.02(+0.15%) |
May 24, 2016 | 10.04 | 10.09 | 9.972 | 10.05 | 1,654,277 | +0.01(+0.08%) |
May 23, 2016 | 9.979 | 10.21 | 9.964 | 10.04 | 1,641,795 | +0.08(+0.78%) |
May 20, 2016 | 9.871 | 9.964 | 9.856 | 9.964 | 1,170,988 | +0.09(+0.94%) |
May 19, 2016 | 9.925 | 9.948 | 9.685 | 9.871 | 791,637 | -0.12(-1.16%) |
May 18, 2016 | 9.817 | 9.991 | 9.817 | 9.987 | 911,982 | +0.19(+1.90%) |
May 17, 2016 | 9.856 | 9.925 | 9.739 | 9.801 | 739,987 | -0.10(-1.02%) |
May 16, 2016 | 9.825 | 9.929 | 9.801 | 9.902 | 622,930 | +0.07(+0.71%) |
May 13, 2016 | 9.763 | 9.848 | 9.739 | 9.832 | 426,597 | +0.05(+0.55%) |
May 12, 2016 | 9.701 | 9.817 | 9.701 | 9.778 | 384,466 | +0.10(+1.04%) |
May 11, 2016 | 9.786 | 9.817 | 9.670 | 9.677 | 234,352 | -0.10(-1.03%) |
May 10, 2016 | 9.933 | 9.933 | 9.739 | 9.778 | 455,179 | -0.13(-1.33%) |
May 09, 2016 | 9.685 | 9.933 | 9.577 | 9.910 | 529,033 | +0.19(+1.91%) |
May 06, 2016 | 9.577 | 9.856 | 9.577 | 9.724 | 438,598 | +0.10(+1.05%) |
May 05, 2016 | 9.677 | 9.732 | 9.616 | 9.623 | 324,685 | -0.06(-0.64%) |
May 04, 2016 | 9.778 | 9.794 | 9.623 | 9.685 | 270,482 | -0.11(-1.11%) |
May 03, 2016 | 9.809 | 9.817 | 9.724 | 9.794 | 284,320 | -0.08(-0.82%) |
May 02, 2016 | 9.825 | 9.886 | 9.747 | 9.875 | 235,409 | +0.10(+1.07%) |
Apr 29, 2016 | 9.825 | 9.871 | 9.685 | 9.770 | 282,854 | -0.07(-0.71%) |
Apr 28, 2016 | 9.863 | 9.964 | 9.600 | 9.840 | 355,204 | -0.04(-0.39%) |
Apr 27, 2016 | 9.933 | 9.979 | 9.817 | 9.879 | 302,393 | -0.03(-0.31%) |
Apr 26, 2016 | 9.894 | 9.956 | 9.856 | 9.910 | 332,605 | +0.01(+0.08%) |
Apr 25, 2016 | 9.886 | 9.910 | 9.770 | 9.902 | 248,956 | +0.00(+0.00%) |
Apr 22, 2016 | 9.910 | 10.01 | 9.863 | 9.902 | 365,383 | -0.01(-0.08%) |
Apr 21, 2016 | 9.925 | 10.01 | 9.751 | 9.910 | 698,673 | -0.03(-0.31%) |
Apr 20, 2016 | 9.964 | 10.01 | 9.902 | 9.941 | 294,977 | +0.00(+0.00%) |
Apr 19, 2016 | 9.941 | 9.987 | 9.836 | 9.941 | 346,275 | +0.00(+0.00%) |
Apr 18, 2016 | 9.856 | 9.948 | 9.778 | 9.941 | 381,831 | +0.11(+1.10%) |
Apr 15, 2016 | 9.894 | 9.941 | 9.801 | 9.832 | 279,701 | -0.10(-1.01%) |
Apr 14, 2016 | 9.933 | 9.987 | 9.856 | 9.933 | 459,783 | +0.02(+0.16%) |
Apr 13, 2016 | 9.871 | 9.933 | 9.825 | 9.917 | 581,911 | +0.05(+0.47%) |
Apr 12, 2016 | 9.801 | 9.886 | 9.786 | 9.871 | 662,773 | +0.03(+0.31%) |
Apr 11, 2016 | 9.631 | 9.863 | 9.631 | 9.840 | 835,443 | +0.17(+1.76%) |
Apr 08, 2016 | 9.840 | 9.852 | 9.608 | 9.670 | 644,859 | -0.12(-1.26%) |
Apr 07, 2016 | 9.701 | 9.801 | 9.677 | 9.794 | 1,153,031 | +0.04(+0.40%) |
Apr 06, 2016 | 9.569 | 9.763 | 9.530 | 9.755 | 417,488 | +0.16(+1.69%) |
Apr 05, 2016 | 9.708 | 9.770 | 9.546 | 9.592 | 501,880 | -0.16(-1.67%) |
Apr 04, 2016 | 9.693 | 9.770 | 9.605 | 9.755 | 517,844 | +0.04(+0.40%) |
Apr 01, 2016 | 9.492 | 9.732 | 9.492 | 9.716 | 656,335 | +0.15(+1.62%) |
Mar 31, 2016 | 9.492 | 9.573 | 9.468 | 9.561 | 523,626 | +0.08(+0.82%) |
Mar 30, 2016 | 9.569 | 9.608 | 9.476 | 9.484 | 746,857 | -0.05(-0.57%) |
Mar 29, 2016 | 9.399 | 9.546 | 9.298 | 9.538 | 411,883 | +0.09(+0.98%) |
Mar 28, 2016 | 9.391 | 9.499 | 9.356 | 9.445 | 258,160 | +0.10(+1.08%) |
Mar 24, 2016 | 9.321 | 9.345 | 9.345 | 9.345 | 231,466 | -0.02(-0.25%) |
Mar 23, 2016 | 9.530 | 9.530 | 9.368 | 9.368 | 266,815 | -0.18(-1.87%) |
Mar 22, 2016 | 9.585 | 9.608 | 9.507 | 9.546 | 188,795 | -0.09(-0.88%) |
Mar 21, 2016 | 9.608 | 9.654 | 9.554 | 9.631 | 372,245 | +0.02(+0.16%) |
Mar 18, 2016 | 9.515 | 9.677 | 9.476 | 9.616 | 1,266,373 | +0.14(+1.47%) |
Mar 17, 2016 | 9.182 | 9.507 | 9.120 | 9.476 | 690,704 | +0.26(+2.86%) |
Mar 16, 2016 | 9.143 | 9.298 | 9.105 | 9.213 | 898,300 | +0.02(+0.25%) |
Mar 15, 2016 | 9.151 | 9.306 | 9.136 | 9.190 | 291,222 | -0.02(-0.17%) |
Mar 14, 2016 | 9.205 | 9.267 | 9.112 | 9.205 | 667,144 | -0.01(-0.08%) |
Mar 11, 2016 | 9.236 | 9.259 | 9.174 | 9.213 | 444,852 | +0.03(+0.34%) |
Mar 10, 2016 | 9.197 | 9.252 | 9.089 | 9.182 | 641,310 | +0.00(+0.00%) |
Mar 09, 2016 | 9.259 | 9.290 | 9.166 | 9.182 | 379,599 | -0.05(-0.50%) |
Mar 08, 2016 | 9.290 | 9.306 | 9.213 | 9.228 | 443,420 | -0.11(-1.16%) |
Mar 07, 2016 | 9.244 | 9.368 | 9.208 | 9.337 | 544,061 | +0.04(+0.42%) |
Mar 04, 2016 | 9.399 | 9.437 | 9.244 | 9.298 | 634,842 | -0.09(-0.99%) |
Mar 03, 2016 | 9.321 | 9.399 | 9.298 | 9.391 | 310,968 | +0.04(+0.41%) |
Mar 02, 2016 | 9.360 | 9.460 | 9.287 | 9.352 | 375,429 | -0.04(-0.41%) |