Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.860 | 9.860 | 9.850 | 9.860 | 29,099 | +0.01(+0.10%) |
May 30, 2016 | 9.900 | 9.900 | 9.840 | 9.850 | 34,720 | -0.07(-0.71%) |
May 27, 2016 | 9.930 | 9.930 | 9.920 | 9.920 | 2,500 | +0.01(+0.10%) |
May 26, 2016 | 9.900 | 9.910 | 9.900 | 9.910 | 7,537 | +0.00(+0.00%) |
May 25, 2016 | 9.880 | 9.910 | 9.880 | 9.910 | 12,416 | +0.03(+0.30%) |
May 24, 2016 | 9.860 | 9.880 | 9.860 | 9.880 | 8,000 | +0.02(+0.20%) |
May 20, 2016 | 9.860 | 9.860 | 9.860 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 9.860 | 9.860 | 9.850 | 9.860 | 6,950 | -0.02(-0.20%) |
May 18, 2016 | 9.880 | 9.880 | 9.880 | 9.880 | 630 | +0.02(+0.20%) |
May 17, 2016 | 9.870 | 9.880 | 9.860 | 9.860 | 8,712 | -0.02(-0.20%) |
May 16, 2016 | 9.880 | 9.890 | 9.850 | 9.880 | 25,145 | +0.00(+0.00%) |
May 13, 2016 | 9.880 | 9.890 | 9.870 | 9.880 | 21,720 | +0.01(+0.10%) |
May 12, 2016 | 9.860 | 9.870 | 9.850 | 9.870 | 7,288 | +0.02(+0.20%) |
May 11, 2016 | 9.880 | 9.880 | 9.850 | 9.850 | 14,530 | +0.00(+0.00%) |
May 10, 2016 | 9.850 | 9.860 | 9.850 | 9.850 | 46,717 | -0.01(-0.10%) |
May 09, 2016 | 9.850 | 9.860 | 9.850 | 9.860 | 15,620 | +0.03(+0.31%) |
May 06, 2016 | 9.850 | 9.850 | 9.830 | 9.830 | 8,644 | +0.00(+0.00%) |
May 05, 2016 | 9.800 | 9.850 | 9.800 | 9.830 | 15,980 | +0.03(+0.31%) |
May 04, 2016 | 9.820 | 9.830 | 9.770 | 9.800 | 22,504 | -0.01(-0.10%) |
May 03, 2016 | 9.810 | 9.810 | 9.810 | 9.810 | 1,927 | -0.01(-0.10%) |
May 02, 2016 | 9.780 | 9.830 | 9.780 | 9.820 | 10,940 | +0.04(+0.41%) |
Apr 29, 2016 | 9.770 | 9.780 | 9.760 | 9.780 | 17,001 | +0.01(+0.10%) |
Apr 28, 2016 | 9.800 | 9.800 | 9.760 | 9.770 | 97,368 | -0.05(-0.51%) |
Apr 27, 2016 | 9.800 | 9.820 | 9.800 | 9.820 | 9,193 | +0.02(+0.20%) |
Apr 26, 2016 | 9.810 | 9.810 | 9.790 | 9.800 | 26,000 | +0.02(+0.20%) |
Apr 25, 2016 | 9.840 | 9.840 | 9.780 | 9.780 | 50,262 | -0.07(-0.71%) |
Apr 22, 2016 | 9.820 | 9.850 | 9.820 | 9.850 | 33,471 | +0.03(+0.31%) |
Apr 21, 2016 | 9.840 | 9.840 | 9.820 | 9.820 | 3,083 | -0.02(-0.20%) |
Apr 20, 2016 | 9.840 | 9.850 | 9.820 | 9.840 | 48,131 | +0.03(+0.31%) |
Apr 19, 2016 | 9.820 | 9.840 | 9.800 | 9.810 | 12,185 | -0.02(-0.20%) |
Apr 18, 2016 | 9.830 | 9.840 | 9.810 | 9.830 | 6,582 | +0.00(+0.00%) |
Apr 15, 2016 | 9.820 | 9.830 | 9.820 | 9.830 | 3,200 | -0.01(-0.10%) |
Apr 14, 2016 | 9.850 | 9.850 | 9.820 | 9.840 | 14,772 | +0.00(+0.00%) |
Apr 13, 2016 | 9.830 | 9.850 | 9.820 | 9.840 | 17,535 | -0.01(-0.10%) |
Apr 12, 2016 | 9.840 | 9.850 | 9.810 | 9.850 | 58,025 | +0.02(+0.20%) |
Apr 11, 2016 | 9.820 | 9.830 | 9.810 | 9.830 | 13,574 | +0.04(+0.41%) |
Apr 08, 2016 | 9.810 | 9.820 | 9.790 | 9.790 | 14,581 | -0.01(-0.10%) |
Apr 07, 2016 | 9.760 | 9.800 | 9.750 | 9.800 | 46,399 | +0.05(+0.51%) |
Apr 06, 2016 | 9.740 | 9.770 | 9.740 | 9.750 | 21,108 | +0.00(+0.00%) |
Apr 05, 2016 | 9.770 | 9.770 | 9.740 | 9.750 | 53,083 | -0.05(-0.51%) |
Apr 04, 2016 | 9.760 | 9.800 | 9.750 | 9.800 | 7,900 | +0.03(+0.31%) |
Apr 01, 2016 | 9.750 | 9.790 | 9.740 | 9.770 | 8,133 | +0.02(+0.21%) |
Mar 31, 2016 | 9.740 | 9.760 | 9.730 | 9.750 | 18,800 | -0.01(-0.10%) |
Mar 30, 2016 | 9.740 | 9.760 | 9.730 | 9.760 | 12,176 | +0.01(+0.10%) |
Mar 29, 2016 | 9.750 | 9.790 | 9.740 | 9.750 | 56,255 | -0.09(-0.91%) |
Mar 28, 2016 | 9.840 | 9.840 | 9.820 | 9.840 | 5,550 | +0.02(+0.20%) |
Mar 24, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.03(+0.31%) | |
Mar 23, 2016 | 9.820 | 9.820 | 9.790 | 9.790 | 21,691 | -0.01(-0.10%) |
Mar 22, 2016 | 9.790 | 9.800 | 9.790 | 9.800 | 16,950 | +0.00(+0.00%) |
Mar 21, 2016 | 9.790 | 9.800 | 9.770 | 9.800 | 39,132 | +0.00(+0.00%) |
Mar 18, 2016 | 9.770 | 9.800 | 9.770 | 9.800 | 17,500 | +0.02(+0.20%) |
Mar 17, 2016 | 9.780 | 9.800 | 9.780 | 9.780 | 37,302 | -0.01(-0.10%) |
Mar 16, 2016 | 9.800 | 9.800 | 9.790 | 9.790 | 20,500 | +0.01(+0.10%) |
Mar 15, 2016 | 9.790 | 9.790 | 9.760 | 9.780 | 10,500 | +0.03(+0.31%) |
Mar 14, 2016 | 9.800 | 9.800 | 9.750 | 9.750 | 26,735 | -0.02(-0.20%) |
Mar 11, 2016 | 9.750 | 9.800 | 9.750 | 9.770 | 19,000 | +0.03(+0.31%) |
Mar 10, 2016 | 9.750 | 9.750 | 9.730 | 9.740 | 15,000 | -0.01(-0.10%) |
Mar 09, 2016 | 9.750 | 9.780 | 9.740 | 9.750 | 31,155 | +0.01(+0.10%) |
Mar 08, 2016 | 9.720 | 9.760 | 9.710 | 9.740 | 24,754 | -0.01(-0.10%) |
Mar 07, 2016 | 9.780 | 9.780 | 9.720 | 9.750 | 15,347 | +0.00(+0.00%) |
Mar 04, 2016 | 9.740 | 9.780 | 9.740 | 9.750 | 10,625 | +0.00(+0.00%) |
Mar 03, 2016 | 9.700 | 9.790 | 9.700 | 9.750 | 26,700 | +0.06(+0.62%) |
Mar 02, 2016 | 9.680 | 9.700 | 9.680 | 9.690 | 24,862 | +0.00(+0.00%) |