Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.216 | 9.334 | 9.189 | 9.334 | 313,247 | +0.18(+1.95%) |
May 27, 2016 | 9.161 | 9.155 | 9.155 | 9.155 | 288,592 | +0.03(+0.37%) |
May 26, 2016 | 9.161 | 9.161 | 9.088 | 9.122 | 228,252 | -0.02(-0.18%) |
May 25, 2016 | 9.105 | 9.166 | 9.082 | 9.138 | 212,754 | +0.12(+1.36%) |
May 24, 2016 | 9.127 | 9.133 | 9.010 | 9.015 | 344,083 | -0.01(-0.12%) |
May 23, 2016 | 8.982 | 9.077 | 8.960 | 9.027 | 266,464 | +0.07(+0.75%) |
May 20, 2016 | 8.976 | 9.010 | 8.937 | 8.960 | 201,522 | -0.07(-0.74%) |
May 19, 2016 | 8.937 | 9.038 | 8.831 | 9.027 | 238,652 | +0.09(+1.06%) |
May 18, 2016 | 9.071 | 9.082 | 8.920 | 8.932 | 137,557 | -0.11(-1.17%) |
May 17, 2016 | 9.060 | 9.099 | 8.909 | 9.038 | 217,237 | +0.02(+0.20%) |
May 16, 2016 | 8.947 | 9.025 | 8.848 | 9.020 | 164,314 | +0.12(+1.37%) |
May 13, 2016 | 8.825 | 8.936 | 8.825 | 8.898 | 220,319 | +0.03(+0.29%) |
May 12, 2016 | 8.931 | 8.967 | 8.825 | 8.872 | 378,881 | -0.05(-0.60%) |
May 11, 2016 | 9.047 | 9.047 | 8.909 | 8.925 | 238,360 | -0.11(-1.17%) |
May 10, 2016 | 8.970 | 9.047 | 8.909 | 9.031 | 454,009 | +0.13(+1.50%) |
May 09, 2016 | 8.803 | 8.958 | 8.792 | 8.898 | 245,049 | +0.11(+1.20%) |
May 06, 2016 | 8.820 | 8.914 | 8.753 | 8.792 | 385,899 | -0.08(-0.94%) |
May 05, 2016 | 8.814 | 8.903 | 8.792 | 8.875 | 360,387 | +0.06(+0.69%) |
May 04, 2016 | 8.848 | 8.864 | 8.737 | 8.814 | 375,566 | -0.03(-0.31%) |
May 03, 2016 | 8.875 | 8.920 | 8.837 | 8.842 | 349,319 | -0.08(-0.87%) |
May 02, 2016 | 8.953 | 9.086 | 8.870 | 8.920 | 786,244 | -0.04(-0.50%) |
Apr 29, 2016 | 9.291 | 9.291 | 8.964 | 8.964 | 907,192 | -0.29(-3.12%) |
Apr 28, 2016 | 9.192 | 9.347 | 9.164 | 9.253 | 262,283 | +0.02(+0.24%) |
Apr 27, 2016 | 9.241 | 9.330 | 9.169 | 9.230 | 185,902 | +0.01(+0.12%) |
Apr 26, 2016 | 9.291 | 9.336 | 9.208 | 9.219 | 243,888 | -0.09(-0.95%) |
Apr 25, 2016 | 9.325 | 9.363 | 9.302 | 9.308 | 180,251 | +0.02(+0.18%) |
Apr 22, 2016 | 9.208 | 9.291 | 9.170 | 9.291 | 245,606 | +0.09(+0.96%) |
Apr 21, 2016 | 9.153 | 9.258 | 9.108 | 9.203 | 281,051 | +0.11(+1.16%) |
Apr 20, 2016 | 9.064 | 9.225 | 9.064 | 9.097 | 241,696 | -0.01(-0.12%) |
Apr 19, 2016 | 9.142 | 9.358 | 9.042 | 9.108 | 436,392 | -0.08(-0.91%) |
Apr 18, 2016 | 8.903 | 9.192 | 8.892 | 9.192 | 290,213 | +0.22(+2.47%) |
Apr 15, 2016 | 9.036 | 9.070 | 8.947 | 8.970 | 157,085 | -0.04(-0.49%) |
Apr 14, 2016 | 9.031 | 9.098 | 8.986 | 9.014 | 342,393 | +0.00(+0.02%) |
Apr 13, 2016 | 8.936 | 9.062 | 8.908 | 9.013 | 218,326 | +0.12(+1.30%) |
Apr 12, 2016 | 8.891 | 8.947 | 8.831 | 8.897 | 249,668 | +0.02(+0.25%) |
Apr 11, 2016 | 9.090 | 9.117 | 8.875 | 8.875 | 131,680 | -0.14(-1.59%) |
Apr 08, 2016 | 9.117 | 9.117 | 9.007 | 9.018 | 155,882 | -0.04(-0.49%) |
Apr 07, 2016 | 9.073 | 9.117 | 9.018 | 9.062 | 170,097 | -0.13(-1.44%) |
Apr 06, 2016 | 8.919 | 9.194 | 8.803 | 9.194 | 344,944 | +0.37(+4.25%) |
Apr 05, 2016 | 8.803 | 8.853 | 8.765 | 8.820 | 204,567 | -0.07(-0.74%) |
Apr 04, 2016 | 8.913 | 8.930 | 8.867 | 8.886 | 230,846 | -0.05(-0.55%) |
Apr 01, 2016 | 8.726 | 8.936 | 8.720 | 8.936 | 255,299 | +0.17(+1.95%) |
Mar 31, 2016 | 8.814 | 8.858 | 8.704 | 8.765 | 300,983 | -0.04(-0.44%) |
Mar 30, 2016 | 8.704 | 8.814 | 8.682 | 8.803 | 241,191 | +0.14(+1.59%) |
Mar 29, 2016 | 8.528 | 8.671 | 8.411 | 8.666 | 229,746 | +0.15(+1.81%) |
Mar 28, 2016 | 8.577 | 8.588 | 8.511 | 8.511 | 169,135 | -0.04(-0.45%) |
Mar 24, 2016 | 8.555 | 8.550 | 8.550 | 8.550 | 259,396 | -0.05(-0.58%) |
Mar 23, 2016 | 8.660 | 8.721 | 8.583 | 8.599 | 180,421 | -0.06(-0.70%) |
Mar 22, 2016 | 8.484 | 8.704 | 8.484 | 8.660 | 295,422 | +0.14(+1.68%) |
Mar 21, 2016 | 8.363 | 8.577 | 8.363 | 8.517 | 221,931 | +0.10(+1.24%) |
Mar 18, 2016 | 8.429 | 8.555 | 8.374 | 8.412 | 382,514 | +0.02(+0.20%) |
Mar 17, 2016 | 8.396 | 8.456 | 8.274 | 8.396 | 223,628 | -0.01(-0.13%) |
Mar 16, 2016 | 8.385 | 8.473 | 8.319 | 8.407 | 204,681 | +0.02(+0.28%) |
Mar 15, 2016 | 8.531 | 8.531 | 8.378 | 8.383 | 217,461 | -0.21(-2.48%) |
Mar 14, 2016 | 8.514 | 8.613 | 8.487 | 8.597 | 203,747 | +0.11(+1.29%) |
Mar 11, 2016 | 8.427 | 8.534 | 8.379 | 8.487 | 287,198 | +0.10(+1.24%) |
Mar 10, 2016 | 8.460 | 8.523 | 8.323 | 8.383 | 241,705 | +0.02(+0.20%) |
Mar 09, 2016 | 8.597 | 8.673 | 8.329 | 8.367 | 806,539 | -0.14(-1.67%) |
Mar 08, 2016 | 8.711 | 8.722 | 8.476 | 8.509 | 357,692 | -0.20(-2.26%) |
Mar 07, 2016 | 8.618 | 8.720 | 8.618 | 8.706 | 140,685 | +0.01(+0.13%) |
Mar 04, 2016 | 8.772 | 8.772 | 8.633 | 8.695 | 273,053 | -0.05(-0.62%) |
Mar 03, 2016 | 8.733 | 8.793 | 8.629 | 8.750 | 201,019 | +0.01(+0.13%) |
Mar 02, 2016 | 8.684 | 8.843 | 8.640 | 8.739 | 206,977 | +0.04(+0.50%) |