Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.728 | 9.838 | 9.701 | 9.799 | 1,016,013 | +0.08(+0.80%) |
May 27, 2016 | 9.740 | 9.721 | 9.721 | 9.721 | 756,206 | +0.03(+0.26%) |
May 26, 2016 | 9.694 | 9.742 | 9.639 | 9.696 | 602,495 | +0.06(+0.62%) |
May 25, 2016 | 9.637 | 9.686 | 9.562 | 9.637 | 921,818 | +0.02(+0.16%) |
May 24, 2016 | 9.650 | 9.700 | 9.596 | 9.621 | 628,397 | +0.02(+0.19%) |
May 23, 2016 | 9.639 | 9.657 | 9.580 | 9.603 | 253,965 | -0.05(-0.54%) |
May 20, 2016 | 9.668 | 9.713 | 9.614 | 9.655 | 707,736 | -0.01(-0.14%) |
May 19, 2016 | 9.779 | 9.779 | 9.623 | 9.668 | 487,985 | -0.11(-1.13%) |
May 18, 2016 | 9.876 | 9.942 | 9.779 | 9.779 | 529,731 | -0.13(-1.32%) |
May 17, 2016 | 9.802 | 9.937 | 9.788 | 9.910 | 413,878 | +0.11(+1.11%) |
May 16, 2016 | 9.808 | 9.931 | 9.781 | 9.802 | 426,748 | +0.09(+0.91%) |
May 13, 2016 | 9.691 | 9.747 | 9.671 | 9.713 | 582,702 | -0.09(-0.92%) |
May 12, 2016 | 9.865 | 9.917 | 9.786 | 9.804 | 338,293 | -0.01(-0.12%) |
May 11, 2016 | 9.736 | 9.869 | 9.664 | 9.815 | 481,412 | +0.05(+0.49%) |
May 10, 2016 | 9.704 | 9.813 | 9.574 | 9.768 | 948,668 | +0.10(+1.05%) |
May 09, 2016 | 9.827 | 9.827 | 9.619 | 9.666 | 720,239 | -0.12(-1.20%) |
May 06, 2016 | 9.524 | 9.833 | 9.524 | 9.784 | 665,844 | +0.23(+2.37%) |
May 05, 2016 | 9.338 | 9.598 | 9.338 | 9.557 | 474,641 | +0.17(+1.81%) |
May 04, 2016 | 9.481 | 9.490 | 9.320 | 9.388 | 500,240 | -0.10(-1.10%) |
May 03, 2016 | 9.426 | 9.548 | 9.282 | 9.492 | 779,070 | -0.02(-0.19%) |
May 02, 2016 | 9.519 | 9.565 | 9.460 | 9.510 | 808,415 | -0.03(-0.28%) |
Apr 29, 2016 | 9.634 | 9.673 | 9.454 | 9.537 | 518,413 | -0.09(-0.94%) |
Apr 28, 2016 | 9.621 | 9.720 | 9.607 | 9.628 | 407,513 | +0.00(+0.00%) |
Apr 27, 2016 | 9.564 | 9.691 | 9.564 | 9.628 | 600,852 | +0.07(+0.71%) |
Apr 26, 2016 | 9.542 | 9.635 | 9.530 | 9.560 | 466,132 | +0.03(+0.36%) |
Apr 25, 2016 | 9.503 | 9.553 | 9.447 | 9.526 | 437,605 | +0.02(+0.21%) |
Apr 22, 2016 | 9.467 | 9.641 | 9.467 | 9.505 | 780,578 | +0.05(+0.50%) |
Apr 21, 2016 | 9.496 | 9.499 | 9.379 | 9.458 | 543,162 | -0.02(-0.21%) |
Apr 20, 2016 | 9.429 | 9.496 | 9.318 | 9.478 | 622,984 | +0.03(+0.34%) |
Apr 19, 2016 | 9.392 | 9.481 | 9.377 | 9.447 | 758,598 | +0.07(+0.72%) |
Apr 18, 2016 | 9.327 | 9.404 | 9.316 | 9.379 | 482,483 | +0.00(+0.00%) |
Apr 15, 2016 | 9.372 | 9.446 | 9.345 | 9.379 | 319,077 | +0.00(+0.02%) |
Apr 14, 2016 | 9.386 | 9.426 | 9.327 | 9.377 | 1,537,580 | -0.03(-0.29%) |
Apr 13, 2016 | 9.406 | 9.406 | 9.343 | 9.404 | 1,076,091 | -0.00(-0.02%) |
Apr 12, 2016 | 9.343 | 9.431 | 9.252 | 9.406 | 1,651,991 | +0.12(+1.24%) |
Apr 11, 2016 | 9.225 | 9.345 | 9.202 | 9.291 | 618,517 | +0.10(+1.11%) |
Apr 08, 2016 | 9.067 | 9.205 | 9.067 | 9.189 | 1,367,133 | +0.22(+2.50%) |
Apr 07, 2016 | 9.044 | 9.092 | 8.942 | 8.965 | 880,541 | -0.12(-1.32%) |
Apr 06, 2016 | 9.056 | 9.135 | 9.008 | 9.085 | 718,457 | +0.00(+0.02%) |
Apr 05, 2016 | 8.936 | 9.155 | 8.841 | 9.083 | 1,370,870 | -0.03(-0.37%) |
Apr 04, 2016 | 9.413 | 9.440 | 9.094 | 9.117 | 1,396,473 | -0.35(-3.66%) |
Apr 01, 2016 | 9.465 | 9.560 | 9.354 | 9.463 | 694,083 | -0.06(-0.66%) |
Mar 31, 2016 | 9.370 | 9.571 | 9.329 | 9.526 | 813,970 | +0.17(+1.86%) |
Mar 30, 2016 | 9.270 | 9.395 | 9.241 | 9.352 | 743,627 | +0.13(+1.45%) |
Mar 29, 2016 | 9.160 | 9.241 | 9.083 | 9.218 | 560,730 | +0.07(+0.72%) |
Mar 28, 2016 | 9.022 | 9.170 | 9.008 | 9.153 | 849,458 | +0.13(+1.45%) |
Mar 24, 2016 | 8.893 | 9.022 | 9.022 | 9.022 | 1,003,072 | +0.04(+0.40%) |
Mar 23, 2016 | 9.191 | 9.202 | 8.985 | 8.985 | 1,130,588 | -0.21(-2.26%) |
Mar 22, 2016 | 9.182 | 9.252 | 9.069 | 9.193 | 912,791 | -0.01(-0.15%) |
Mar 21, 2016 | 9.078 | 9.218 | 9.062 | 9.207 | 843,925 | +0.13(+1.42%) |
Mar 18, 2016 | 9.144 | 9.175 | 9.069 | 9.078 | 1,107,298 | -0.02(-0.25%) |
Mar 17, 2016 | 9.051 | 9.196 | 9.040 | 9.101 | 1,241,368 | +0.06(+0.63%) |
Mar 16, 2016 | 8.981 | 9.098 | 8.936 | 9.044 | 873,858 | +0.05(+0.50%) |
Mar 15, 2016 | 8.816 | 9.004 | 8.746 | 8.999 | 561,933 | +0.10(+1.14%) |
Mar 14, 2016 | 8.895 | 8.940 | 8.809 | 8.897 | 391,353 | -0.02(-0.28%) |
Mar 11, 2016 | 8.875 | 8.956 | 8.823 | 8.922 | 701,443 | +0.11(+1.23%) |
Mar 10, 2016 | 8.859 | 8.922 | 8.723 | 8.814 | 649,684 | -0.04(-0.41%) |
Mar 09, 2016 | 8.775 | 8.875 | 8.725 | 8.850 | 779,287 | +0.11(+1.27%) |
Mar 08, 2016 | 8.852 | 8.861 | 8.703 | 8.739 | 895,516 | -0.06(-0.72%) |
Mar 07, 2016 | 8.515 | 8.820 | 8.481 | 8.802 | 924,175 | +0.25(+2.93%) |
Mar 04, 2016 | 8.486 | 8.551 | 8.411 | 8.551 | 1,015,637 | +0.10(+1.23%) |
Mar 03, 2016 | 8.465 | 8.470 | 8.322 | 8.447 | 1,206,133 | +0.01(+0.08%) |
Mar 02, 2016 | 8.592 | 8.601 | 8.375 | 8.441 | 797,097 | -0.16(-1.81%) |