Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.684 | 8.684 | 8.551 | 8.551 | 1,680 | -0.14(-1.61%) |
May 27, 2016 | 8.593 | 8.691 | 8.691 | 8.691 | 846 | +0.10(+1.15%) |
May 26, 2016 | 8.477 | 8.593 | 8.477 | 8.593 | 2,575 | -0.01(-0.07%) |
May 25, 2016 | 8.444 | 8.598 | 8.444 | 8.598 | 2,338 | -0.03(-0.32%) |
May 24, 2016 | 8.543 | 8.630 | 8.469 | 8.626 | 10,566 | +0.11(+1.26%) |
May 23, 2016 | 8.857 | 8.866 | 8.518 | 8.518 | 5,019 | -0.34(-3.83%) |
May 20, 2016 | 9.047 | 9.047 | 8.857 | 8.857 | 510 | -0.03(-0.33%) |
May 19, 2016 | 8.814 | 8.886 | 8.725 | 8.886 | 1,383 | +0.19(+2.24%) |
May 17, 2016 | 8.849 | 8.692 | 8.692 | 8.692 | 1 | -0.02(-0.19%) |
May 16, 2016 | 8.940 | 8.940 | 8.708 | 8.708 | 6,463 | -0.23(-2.59%) |
May 13, 2016 | 9.147 | 9.147 | 8.940 | 8.940 | 334 | -0.24(-2.61%) |
May 12, 2016 | 9.188 | 9.263 | 9.180 | 9.180 | 4,865 | -0.13(-1.43%) |
May 11, 2016 | 9.378 | 9.381 | 9.180 | 9.313 | 1,663 | -0.07(-0.70%) |
May 10, 2016 | 9.263 | 9.378 | 9.263 | 9.378 | 940 | +0.12(+1.25%) |
May 09, 2016 | 9.263 | 9.378 | 9.263 | 9.263 | 2,458 | +0.00(+0.00%) |
May 06, 2016 | 9.263 | 9.320 | 9.263 | 9.263 | 2,100 | +0.00(+0.00%) |
May 05, 2016 | 9.263 | 9.279 | 9.263 | 9.263 | 8,652 | +0.10(+1.08%) |
May 04, 2016 | 9.263 | 9.378 | 9.163 | 9.163 | 11,695 | -0.08(-0.89%) |
May 03, 2016 | 9.287 | 9.304 | 9.246 | 9.246 | 8,380 | -0.01(-0.09%) |
May 02, 2016 | 9.320 | 9.370 | 9.138 | 9.254 | 10,022 | -0.03(-0.36%) |
Apr 29, 2016 | 9.362 | 9.362 | 9.287 | 9.287 | 1,894 | -0.06(-0.62%) |
Apr 28, 2016 | 9.153 | 9.358 | 9.153 | 9.345 | 10,820 | +0.05(+0.58%) |
Apr 27, 2016 | 9.291 | 9.291 | 9.291 | 9.291 | 480 | -0.02(-0.22%) |
Apr 26, 2016 | 9.370 | 9.378 | 9.247 | 9.312 | 2,642 | +0.00(+0.00%) |
Apr 25, 2016 | 9.287 | 9.378 | 9.196 | 9.312 | 4,083 | +0.12(+1.35%) |
Apr 22, 2016 | 9.213 | 9.327 | 9.188 | 9.188 | 5,350 | -0.15(-1.59%) |
Apr 21, 2016 | 9.341 | 9.378 | 9.337 | 9.337 | 13,564 | +0.05(+0.53%) |
Apr 20, 2016 | 9.089 | 9.378 | 9.089 | 9.287 | 13,984 | +0.27(+3.03%) |
Apr 19, 2016 | 8.965 | 9.031 | 8.907 | 9.014 | 21,881 | +0.12(+1.30%) |
Apr 18, 2016 | 9.237 | 9.237 | 8.857 | 8.899 | 4,166 | -0.28(-3.06%) |
Apr 15, 2016 | 9.196 | 9.287 | 9.114 | 9.180 | 5,953 | +0.17(+1.83%) |
Apr 14, 2016 | 8.849 | 9.105 | 8.849 | 9.014 | 14,024 | +0.16(+1.78%) |
Apr 13, 2016 | 8.766 | 8.866 | 8.766 | 8.856 | 12,499 | +0.09(+1.03%) |
Apr 12, 2016 | 8.775 | 8.775 | 8.766 | 8.766 | 1,074 | -0.02(-0.19%) |
Apr 11, 2016 | 9.006 | 9.006 | 8.775 | 8.783 | 8,737 | -0.29(-3.15%) |
Apr 08, 2016 | 9.130 | 9.130 | 8.742 | 9.068 | 12,853 | +0.02(+0.23%) |
Apr 07, 2016 | 8.976 | 9.162 | 8.976 | 9.047 | 1,813 | +0.05(+0.55%) |
Apr 06, 2016 | 8.973 | 8.998 | 8.973 | 8.998 | 2,049 | +0.00(+0.00%) |
Apr 05, 2016 | 9.056 | 9.097 | 8.998 | 8.998 | 8,108 | -0.07(-0.73%) |
Apr 04, 2016 | 9.254 | 9.254 | 9.014 | 9.064 | 3,810 | -0.08(-0.90%) |
Apr 01, 2016 | 9.296 | 9.296 | 9.097 | 9.147 | 10,558 | +0.09(+1.00%) |
Mar 31, 2016 | 9.155 | 9.403 | 9.023 | 9.056 | 12,507 | -0.22(-2.41%) |
Mar 30, 2016 | 9.337 | 9.378 | 9.155 | 9.279 | 7,752 | -0.06(-0.62%) |
Mar 29, 2016 | 9.205 | 9.428 | 9.205 | 9.337 | 11,581 | +0.07(+0.71%) |
Mar 28, 2016 | 9.238 | 9.296 | 9.180 | 9.271 | 10,455 | +0.14(+1.54%) |
Mar 24, 2016 | 9.047 | 9.130 | 9.130 | 9.130 | 19,467 | +0.01(+0.08%) |
Mar 23, 2016 | 9.163 | 9.254 | 8.890 | 9.123 | 17,170 | +0.03(+0.29%) |
Mar 22, 2016 | 9.122 | 9.278 | 9.076 | 9.097 | 14,548 | -0.02(-0.27%) |
Mar 21, 2016 | 9.014 | 9.271 | 8.651 | 9.122 | 48,172 | +0.11(+1.19%) |
Mar 18, 2016 | 9.295 | 9.295 | 9.014 | 9.014 | 11,904 | -0.25(-2.72%) |
Mar 17, 2016 | 9.097 | 9.267 | 9.097 | 9.267 | 20,837 | +0.14(+1.59%) |
Mar 16, 2016 | 9.104 | 9.320 | 9.097 | 9.122 | 2,355 | +0.02(+0.27%) |
Mar 15, 2016 | 9.320 | 9.320 | 9.097 | 9.097 | 5,044 | -0.16(-1.70%) |
Mar 14, 2016 | 9.397 | 9.397 | 9.254 | 9.254 | 1,481 | +0.01(+0.09%) |
Mar 11, 2016 | 9.238 | 9.304 | 9.203 | 9.246 | 8,841 | +0.09(+0.99%) |
Mar 10, 2016 | 9.254 | 9.341 | 9.105 | 9.155 | 11,173 | -0.17(-1.77%) |
Mar 09, 2016 | 9.238 | 9.320 | 9.221 | 9.320 | 6,305 | +0.13(+1.44%) |
Mar 08, 2016 | 9.296 | 9.317 | 9.180 | 9.188 | 16,745 | -0.18(-1.94%) |
Mar 07, 2016 | 9.147 | 9.378 | 9.147 | 9.370 | 45,884 | +0.25(+2.72%) |
Mar 04, 2016 | 9.263 | 9.263 | 9.122 | 9.122 | 31,538 | -0.12(-1.34%) |
Mar 03, 2016 | 9.047 | 9.296 | 9.039 | 9.246 | 9,710 | +0.36(+4.00%) |
Mar 02, 2016 | 8.801 | 9.097 | 8.791 | 8.890 | 101,278 | +0.02(+0.19%) |