Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.298 | 9.416 | 9.270 | 9.416 | 310,503 | +0.18(+1.95%) |
May 27, 2016 | 9.242 | 9.236 | 9.236 | 9.236 | 286,064 | +0.03(+0.37%) |
May 26, 2016 | 9.242 | 9.242 | 9.168 | 9.202 | 226,253 | -0.02(-0.18%) |
May 25, 2016 | 9.185 | 9.247 | 9.163 | 9.219 | 210,890 | +0.12(+1.36%) |
May 24, 2016 | 9.208 | 9.213 | 9.089 | 9.095 | 341,069 | -0.01(-0.12%) |
May 23, 2016 | 9.061 | 9.157 | 9.039 | 9.106 | 264,130 | +0.07(+0.75%) |
May 20, 2016 | 9.056 | 9.089 | 9.016 | 9.039 | 199,756 | -0.07(-0.74%) |
May 19, 2016 | 9.016 | 9.118 | 8.909 | 9.106 | 236,561 | +0.10(+1.06%) |
May 18, 2016 | 9.151 | 9.163 | 8.999 | 9.011 | 136,352 | -0.11(-1.17%) |
May 17, 2016 | 9.140 | 9.180 | 8.988 | 9.118 | 215,334 | +0.02(+0.20%) |
May 16, 2016 | 9.027 | 9.105 | 8.926 | 9.099 | 162,875 | +0.12(+1.37%) |
May 13, 2016 | 8.903 | 9.015 | 8.903 | 8.976 | 218,389 | +0.03(+0.29%) |
May 12, 2016 | 9.010 | 9.046 | 8.903 | 8.950 | 375,562 | -0.05(-0.60%) |
May 11, 2016 | 9.127 | 9.127 | 8.987 | 9.004 | 236,273 | -0.11(-1.17%) |
May 10, 2016 | 9.049 | 9.127 | 8.987 | 9.110 | 450,032 | +0.13(+1.50%) |
May 09, 2016 | 8.881 | 9.037 | 8.870 | 8.976 | 242,902 | +0.11(+1.20%) |
May 06, 2016 | 8.898 | 8.993 | 8.831 | 8.870 | 382,519 | -0.08(-0.94%) |
May 05, 2016 | 8.892 | 8.982 | 8.870 | 8.954 | 357,230 | +0.06(+0.69%) |
May 04, 2016 | 8.926 | 8.943 | 8.814 | 8.892 | 372,276 | -0.03(-0.31%) |
May 03, 2016 | 8.954 | 8.999 | 8.915 | 8.920 | 346,260 | -0.08(-0.87%) |
May 02, 2016 | 9.032 | 9.166 | 8.948 | 8.999 | 779,357 | -0.04(-0.50%) |
Apr 29, 2016 | 9.373 | 9.373 | 9.043 | 9.043 | 899,246 | -0.29(-3.12%) |
Apr 28, 2016 | 9.273 | 9.429 | 9.245 | 9.334 | 259,986 | +0.02(+0.24%) |
Apr 27, 2016 | 9.323 | 9.413 | 9.250 | 9.312 | 184,274 | +0.01(+0.12%) |
Apr 26, 2016 | 9.373 | 9.418 | 9.290 | 9.301 | 241,751 | -0.09(-0.95%) |
Apr 25, 2016 | 9.407 | 9.446 | 9.385 | 9.390 | 178,672 | +0.02(+0.18%) |
Apr 22, 2016 | 9.290 | 9.373 | 9.251 | 9.373 | 243,454 | +0.09(+0.96%) |
Apr 21, 2016 | 9.234 | 9.340 | 9.189 | 9.284 | 278,590 | +0.11(+1.16%) |
Apr 20, 2016 | 9.144 | 9.306 | 9.144 | 9.178 | 239,578 | -0.01(-0.12%) |
Apr 19, 2016 | 9.222 | 9.441 | 9.122 | 9.189 | 432,570 | -0.08(-0.91%) |
Apr 18, 2016 | 8.982 | 9.273 | 8.971 | 9.273 | 287,671 | +0.22(+2.47%) |
Apr 15, 2016 | 9.116 | 9.150 | 9.027 | 9.049 | 155,709 | -0.04(-0.49%) |
Apr 14, 2016 | 9.110 | 9.178 | 9.066 | 9.094 | 339,394 | +0.00(+0.02%) |
Apr 13, 2016 | 9.014 | 9.142 | 8.987 | 9.092 | 216,414 | +0.12(+1.30%) |
Apr 12, 2016 | 8.970 | 9.026 | 8.909 | 8.976 | 247,481 | +0.02(+0.25%) |
Apr 11, 2016 | 9.170 | 9.198 | 8.953 | 8.953 | 130,526 | -0.14(-1.59%) |
Apr 08, 2016 | 9.198 | 9.198 | 9.087 | 9.098 | 154,517 | -0.04(-0.49%) |
Apr 07, 2016 | 9.153 | 9.198 | 9.098 | 9.142 | 168,607 | -0.13(-1.44%) |
Apr 06, 2016 | 8.998 | 9.276 | 8.881 | 9.276 | 341,922 | +0.38(+4.25%) |
Apr 05, 2016 | 8.881 | 8.931 | 8.842 | 8.898 | 202,775 | -0.07(-0.74%) |
Apr 04, 2016 | 8.992 | 9.009 | 8.945 | 8.964 | 228,824 | -0.05(-0.55%) |
Apr 01, 2016 | 8.803 | 9.014 | 8.797 | 9.014 | 253,062 | +0.17(+1.95%) |
Mar 31, 2016 | 8.892 | 8.937 | 8.781 | 8.842 | 298,346 | -0.04(-0.44%) |
Mar 30, 2016 | 8.781 | 8.892 | 8.759 | 8.881 | 239,078 | +0.14(+1.59%) |
Mar 29, 2016 | 8.603 | 8.748 | 8.485 | 8.742 | 227,733 | +0.16(+1.81%) |
Mar 28, 2016 | 8.653 | 8.664 | 8.587 | 8.587 | 167,654 | -0.04(-0.45%) |
Mar 24, 2016 | 8.631 | 8.625 | 8.625 | 8.625 | 257,124 | -0.05(-0.58%) |
Mar 23, 2016 | 8.737 | 8.798 | 8.659 | 8.675 | 178,840 | -0.06(-0.70%) |
Mar 22, 2016 | 8.559 | 8.781 | 8.559 | 8.737 | 292,835 | +0.14(+1.68%) |
Mar 21, 2016 | 8.436 | 8.653 | 8.436 | 8.592 | 219,987 | +0.11(+1.24%) |
Mar 18, 2016 | 8.503 | 8.631 | 8.448 | 8.486 | 379,163 | +0.02(+0.20%) |
Mar 17, 2016 | 8.470 | 8.531 | 8.348 | 8.470 | 221,670 | -0.01(-0.13%) |
Mar 16, 2016 | 8.459 | 8.548 | 8.392 | 8.481 | 202,888 | +0.02(+0.28%) |
Mar 15, 2016 | 8.606 | 8.606 | 8.452 | 8.457 | 215,556 | -0.22(-2.48%) |
Mar 14, 2016 | 8.590 | 8.689 | 8.562 | 8.672 | 201,963 | +0.11(+1.29%) |
Mar 11, 2016 | 8.501 | 8.610 | 8.453 | 8.562 | 284,682 | +0.10(+1.24%) |
Mar 10, 2016 | 8.535 | 8.598 | 8.397 | 8.457 | 239,588 | +0.02(+0.20%) |
Mar 09, 2016 | 8.672 | 8.750 | 8.402 | 8.441 | 799,475 | -0.14(-1.67%) |
Mar 08, 2016 | 8.788 | 8.799 | 8.551 | 8.584 | 354,559 | -0.20(-2.26%) |
Mar 07, 2016 | 8.695 | 8.797 | 8.695 | 8.783 | 139,452 | +0.01(+0.13%) |
Mar 04, 2016 | 8.849 | 8.849 | 8.709 | 8.772 | 270,662 | -0.06(-0.63%) |
Mar 03, 2016 | 8.810 | 8.871 | 8.706 | 8.827 | 199,258 | +0.01(+0.13%) |
Mar 02, 2016 | 8.761 | 8.921 | 8.717 | 8.816 | 205,164 | +0.04(+0.50%) |