Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.789 | 9.806 | 9.699 | 9.704 | 78,863 | -0.12(-1.20%) |
May 27, 2016 | 9.721 | 9.823 | 9.823 | 9.823 | 144,786 | -0.28(-2.79%) |
May 26, 2016 | 10.24 | 10.24 | 10.08 | 10.10 | 319,092 | -0.07(-0.66%) |
May 25, 2016 | 10.19 | 10.19 | 10.11 | 10.17 | 189,195 | +0.05(+0.50%) |
May 24, 2016 | 10.05 | 10.13 | 10.01 | 10.12 | 138,404 | +0.08(+0.78%) |
May 23, 2016 | 10.00 | 10.08 | 9.980 | 10.04 | 144,745 | +0.08(+0.79%) |
May 20, 2016 | 9.963 | 10.00 | 9.901 | 9.963 | 110,520 | +0.07(+0.74%) |
May 19, 2016 | 9.800 | 9.907 | 9.744 | 9.890 | 78,761 | +0.01(+0.06%) |
May 18, 2016 | 9.794 | 9.924 | 9.794 | 9.885 | 166,777 | +0.05(+0.46%) |
May 17, 2016 | 9.794 | 9.935 | 9.794 | 9.839 | 109,380 | -0.01(-0.06%) |
May 16, 2016 | 9.828 | 9.930 | 9.828 | 9.845 | 145,415 | -0.02(-0.17%) |
May 13, 2016 | 9.778 | 9.896 | 9.716 | 9.862 | 83,000 | +0.00(+0.00%) |
May 12, 2016 | 9.851 | 9.924 | 9.789 | 9.862 | 148,028 | +0.08(+0.81%) |
May 11, 2016 | 9.738 | 9.845 | 9.659 | 9.783 | 128,509 | +0.04(+0.40%) |
May 10, 2016 | 9.738 | 9.800 | 9.682 | 9.744 | 185,058 | +0.08(+0.87%) |
May 09, 2016 | 9.699 | 9.789 | 9.626 | 9.659 | 171,865 | -0.01(-0.12%) |
May 06, 2016 | 9.338 | 9.744 | 9.338 | 9.671 | 280,958 | +0.08(+0.82%) |
May 05, 2016 | 9.609 | 9.693 | 9.564 | 9.592 | 112,501 | +0.03(+0.29%) |
May 04, 2016 | 9.552 | 9.569 | 9.434 | 9.564 | 149,186 | +0.05(+0.47%) |
May 03, 2016 | 9.603 | 9.646 | 9.513 | 9.519 | 127,742 | -0.10(-1.00%) |
May 02, 2016 | 9.597 | 9.648 | 9.547 | 9.614 | 102,901 | +0.04(+0.41%) |
Apr 29, 2016 | 9.620 | 9.620 | 9.541 | 9.575 | 79,380 | -0.02(-0.18%) |
Apr 28, 2016 | 9.620 | 9.766 | 9.519 | 9.592 | 174,132 | -0.14(-1.45%) |
Apr 27, 2016 | 9.682 | 9.749 | 9.676 | 9.733 | 103,897 | -0.02(-0.23%) |
Apr 26, 2016 | 9.614 | 9.778 | 9.614 | 9.755 | 73,034 | +0.12(+1.29%) |
Apr 25, 2016 | 9.575 | 9.631 | 9.553 | 9.631 | 87,482 | +0.06(+0.59%) |
Apr 22, 2016 | 9.581 | 9.620 | 9.536 | 9.575 | 51,790 | -0.02(-0.18%) |
Apr 21, 2016 | 9.761 | 9.761 | 9.592 | 9.592 | 132,528 | -0.02(-0.23%) |
Apr 20, 2016 | 9.699 | 9.716 | 9.429 | 9.614 | 276,006 | -0.07(-0.70%) |
Apr 19, 2016 | 9.654 | 9.703 | 9.637 | 9.682 | 85,942 | +0.02(+0.23%) |
Apr 18, 2016 | 9.642 | 9.721 | 9.631 | 9.659 | 81,790 | -0.06(-0.58%) |
Apr 15, 2016 | 9.654 | 9.800 | 9.654 | 9.716 | 46,244 | +0.03(+0.35%) |
Apr 14, 2016 | 9.817 | 9.845 | 9.682 | 9.682 | 88,220 | -0.08(-0.86%) |
Apr 13, 2016 | 9.704 | 9.806 | 9.641 | 9.766 | 91,236 | +0.13(+1.34%) |
Apr 12, 2016 | 9.631 | 9.761 | 9.631 | 9.637 | 79,282 | +0.01(+0.12%) |
Apr 11, 2016 | 9.564 | 9.704 | 9.524 | 9.626 | 163,185 | +0.06(+0.59%) |
Apr 08, 2016 | 9.569 | 9.626 | 9.457 | 9.569 | 246,516 | -0.08(-0.87%) |
Apr 07, 2016 | 9.671 | 9.749 | 9.597 | 9.654 | 65,592 | -0.10(-0.98%) |
Apr 06, 2016 | 9.654 | 9.758 | 9.620 | 9.749 | 128,612 | +0.09(+0.93%) |
Apr 05, 2016 | 9.654 | 9.766 | 9.609 | 9.659 | 87,118 | +0.01(+0.06%) |
Apr 04, 2016 | 9.716 | 9.772 | 9.631 | 9.654 | 105,011 | -0.13(-1.32%) |
Apr 01, 2016 | 9.704 | 9.817 | 9.704 | 9.783 | 51,442 | -0.02(-0.23%) |
Mar 31, 2016 | 9.794 | 9.907 | 9.699 | 9.806 | 156,310 | +0.01(+0.06%) |
Mar 30, 2016 | 9.885 | 9.915 | 9.727 | 9.800 | 104,725 | -0.08(-0.85%) |
Mar 29, 2016 | 9.727 | 9.935 | 9.682 | 9.885 | 155,825 | +0.13(+1.33%) |
Mar 28, 2016 | 9.710 | 9.817 | 9.699 | 9.755 | 69,461 | -0.01(-0.12%) |
Mar 24, 2016 | 9.794 | 9.766 | 9.766 | 9.766 | 99,840 | -0.05(-0.46%) |
Mar 23, 2016 | 9.975 | 10.07 | 9.811 | 9.811 | 51,765 | -0.16(-1.64%) |
Mar 22, 2016 | 9.939 | 10.10 | 9.890 | 9.975 | 206,177 | +0.01(+0.11%) |
Mar 21, 2016 | 9.997 | 10.00 | 9.907 | 9.963 | 67,317 | -0.03(-0.34%) |
Mar 18, 2016 | 9.913 | 9.997 | 9.873 | 9.997 | 70,403 | +0.07(+0.68%) |
Mar 17, 2016 | 9.851 | 10.00 | 9.783 | 9.930 | 157,966 | +0.06(+0.63%) |
Mar 16, 2016 | 9.738 | 9.935 | 9.738 | 9.868 | 164,725 | +0.15(+1.51%) |
Mar 15, 2016 | 9.716 | 9.744 | 9.620 | 9.721 | 98,420 | +0.05(+0.47%) |
Mar 14, 2016 | 9.699 | 9.755 | 9.597 | 9.676 | 89,042 | -0.05(-0.46%) |
Mar 11, 2016 | 9.704 | 9.755 | 9.614 | 9.721 | 44,921 | +0.04(+0.41%) |
Mar 10, 2016 | 9.766 | 9.769 | 9.642 | 9.682 | 88,310 | +0.00(+0.00%) |
Mar 09, 2016 | 9.575 | 9.772 | 9.547 | 9.682 | 101,623 | +0.11(+1.12%) |
Mar 08, 2016 | 9.631 | 9.738 | 9.474 | 9.575 | 93,290 | -0.09(-0.93%) |
Mar 07, 2016 | 9.626 | 9.778 | 9.626 | 9.665 | 120,021 | -0.03(-0.29%) |
Mar 04, 2016 | 9.727 | 9.800 | 9.658 | 9.693 | 135,736 | +0.04(+0.41%) |
Mar 03, 2016 | 9.575 | 9.749 | 9.564 | 9.654 | 92,561 | +0.13(+1.36%) |
Mar 02, 2016 | 9.355 | 9.592 | 9.344 | 9.524 | 148,397 | +0.10(+1.01%) |