Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.341 | 9.354 | 9.281 | 9.341 | 309,913 | -0.02(-0.21%) |
May 27, 2016 | 9.347 | 9.360 | 9.360 | 9.360 | 204,821 | +0.02(+0.21%) |
May 26, 2016 | 9.307 | 9.354 | 9.288 | 9.341 | 187,618 | +0.07(+0.78%) |
May 25, 2016 | 9.149 | 9.281 | 9.149 | 9.268 | 278,507 | +0.09(+1.01%) |
May 24, 2016 | 9.228 | 9.228 | 9.096 | 9.175 | 627,353 | -0.03(-0.29%) |
May 23, 2016 | 9.215 | 9.258 | 9.195 | 9.202 | 492,683 | -0.01(-0.07%) |
May 20, 2016 | 9.294 | 9.334 | 9.202 | 9.208 | 406,643 | -0.06(-0.64%) |
May 19, 2016 | 9.380 | 9.380 | 9.268 | 9.268 | 368,252 | -0.11(-1.20%) |
May 18, 2016 | 9.433 | 9.440 | 9.360 | 9.380 | 383,166 | -0.03(-0.28%) |
May 17, 2016 | 9.433 | 9.459 | 9.393 | 9.407 | 178,674 | -0.04(-0.42%) |
May 16, 2016 | 9.473 | 9.473 | 9.433 | 9.446 | 156,141 | -0.03(-0.28%) |
May 13, 2016 | 9.407 | 9.473 | 9.407 | 9.473 | 238,235 | +0.11(+1.13%) |
May 12, 2016 | 9.374 | 9.413 | 9.354 | 9.367 | 258,770 | +0.00(+0.00%) |
May 11, 2016 | 9.420 | 9.440 | 9.347 | 9.367 | 356,484 | -0.05(-0.54%) |
May 10, 2016 | 9.464 | 9.464 | 9.404 | 9.418 | 396,788 | -0.03(-0.35%) |
May 09, 2016 | 9.516 | 9.523 | 9.457 | 9.450 | 256,268 | -0.05(-0.55%) |
May 06, 2016 | 9.450 | 9.510 | 9.450 | 9.503 | 233,317 | +0.04(+0.42%) |
May 05, 2016 | 9.457 | 9.490 | 9.418 | 9.464 | 331,545 | +0.05(+0.49%) |
May 04, 2016 | 9.378 | 9.431 | 9.358 | 9.418 | 266,913 | +0.05(+0.49%) |
May 03, 2016 | 9.312 | 9.372 | 9.312 | 9.372 | 238,579 | +0.02(+0.21%) |
May 02, 2016 | 9.398 | 9.424 | 9.345 | 9.352 | 322,965 | +0.00(+0.00%) |
Apr 29, 2016 | 9.339 | 9.358 | 9.312 | 9.352 | 293,368 | +0.07(+0.71%) |
Apr 28, 2016 | 9.247 | 9.299 | 9.247 | 9.286 | 258,953 | +0.03(+0.28%) |
Apr 27, 2016 | 9.234 | 9.273 | 9.214 | 9.260 | 554,604 | +0.02(+0.21%) |
Apr 26, 2016 | 9.306 | 9.345 | 9.227 | 9.240 | 511,796 | -0.01(-0.07%) |
Apr 25, 2016 | 9.398 | 9.411 | 9.247 | 9.247 | 484,862 | -0.17(-1.81%) |
Apr 22, 2016 | 9.437 | 9.450 | 9.378 | 9.418 | 192,851 | +0.00(+0.00%) |
Apr 21, 2016 | 9.411 | 9.450 | 9.404 | 9.418 | 259,376 | +0.01(+0.07%) |
Apr 20, 2016 | 9.372 | 9.411 | 9.345 | 9.411 | 221,681 | +0.09(+0.92%) |
Apr 19, 2016 | 9.385 | 9.385 | 9.273 | 9.326 | 440,539 | -0.03(-0.28%) |
Apr 18, 2016 | 9.358 | 9.398 | 9.319 | 9.352 | 266,595 | -0.01(-0.07%) |
Apr 15, 2016 | 9.306 | 9.365 | 9.299 | 9.358 | 194,605 | +0.09(+0.92%) |
Apr 14, 2016 | 9.299 | 9.299 | 9.253 | 9.273 | 183,543 | +0.01(+0.07%) |
Apr 13, 2016 | 9.312 | 9.332 | 9.266 | 9.266 | 343,555 | -0.07(-0.77%) |
Apr 12, 2016 | 9.299 | 9.358 | 9.253 | 9.339 | 356,626 | +0.06(+0.64%) |
Apr 11, 2016 | 9.299 | 9.299 | 9.266 | 9.280 | 273,803 | +0.01(+0.09%) |
Apr 08, 2016 | 9.271 | 9.290 | 9.245 | 9.271 | 212,360 | +0.05(+0.57%) |
Apr 07, 2016 | 9.251 | 9.264 | 9.212 | 9.219 | 193,930 | +0.00(+0.00%) |
Apr 06, 2016 | 9.258 | 9.277 | 9.219 | 9.219 | 332,667 | -0.01(-0.07%) |
Apr 05, 2016 | 9.219 | 9.245 | 9.205 | 9.225 | 263,853 | +0.05(+0.57%) |
Apr 04, 2016 | 9.173 | 9.192 | 9.088 | 9.173 | 306,013 | +0.00(+0.00%) |
Apr 01, 2016 | 9.173 | 9.179 | 9.140 | 9.173 | 218,165 | +0.05(+0.50%) |
Mar 31, 2016 | 9.114 | 9.160 | 9.075 | 9.127 | 365,776 | +0.05(+0.58%) |
Mar 30, 2016 | 9.035 | 9.088 | 9.035 | 9.075 | 347,804 | +0.03(+0.36%) |
Mar 29, 2016 | 9.049 | 9.062 | 9.035 | 9.042 | 476,252 | -0.01(-0.07%) |
Mar 28, 2016 | 9.049 | 9.062 | 8.996 | 9.049 | 332,156 | +0.03(+0.29%) |
Mar 24, 2016 | 9.081 | 9.022 | 9.022 | 9.022 | 338,331 | -0.03(-0.29%) |
Mar 23, 2016 | 9.114 | 9.114 | 9.049 | 9.049 | 413,097 | -0.07(-0.72%) |
Mar 22, 2016 | 9.107 | 9.173 | 9.107 | 9.114 | 247,591 | +0.00(+0.00%) |
Mar 21, 2016 | 9.166 | 9.173 | 9.088 | 9.114 | 313,716 | -0.05(-0.50%) |
Mar 18, 2016 | 9.160 | 9.166 | 9.120 | 9.160 | 229,174 | +0.03(+0.29%) |
Mar 17, 2016 | 9.107 | 9.153 | 9.088 | 9.134 | 268,632 | +0.05(+0.50%) |
Mar 16, 2016 | 9.029 | 9.107 | 9.029 | 9.088 | 211,645 | +0.05(+0.58%) |
Mar 15, 2016 | 9.068 | 9.068 | 9.029 | 9.035 | 189,622 | +0.00(+0.00%) |
Mar 14, 2016 | 9.022 | 9.045 | 9.009 | 9.035 | 139,746 | +0.04(+0.44%) |
Mar 11, 2016 | 9.016 | 9.016 | 8.983 | 8.996 | 169,976 | +0.00(+0.00%) |
Mar 10, 2016 | 9.042 | 9.042 | 8.983 | 8.996 | 264,324 | -0.01(-0.12%) |
Mar 09, 2016 | 8.955 | 9.014 | 8.953 | 9.007 | 252,255 | +0.07(+0.73%) |
Mar 08, 2016 | 8.955 | 8.975 | 8.942 | 8.942 | 205,976 | -0.01(-0.15%) |
Mar 07, 2016 | 8.942 | 8.968 | 8.923 | 8.955 | 269,350 | +0.00(+0.00%) |
Mar 04, 2016 | 8.968 | 8.994 | 8.949 | 8.955 | 300,637 | -0.03(-0.36%) |
Mar 03, 2016 | 8.942 | 8.994 | 8.936 | 8.988 | 312,765 | +0.05(+0.51%) |
Mar 02, 2016 | 8.884 | 8.955 | 8.864 | 8.942 | 281,060 | +0.05(+0.51%) |