Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.641 | 9.673 | 9.589 | 9.654 | 1,137,609 | +0.01(+0.14%) |
May 27, 2016 | 9.589 | 9.641 | 9.641 | 9.641 | 679,450 | +0.05(+0.54%) |
May 26, 2016 | 9.647 | 9.700 | 9.576 | 9.589 | 732,870 | -0.04(-0.41%) |
May 25, 2016 | 9.602 | 9.693 | 9.582 | 9.628 | 753,315 | +0.02(+0.20%) |
May 24, 2016 | 9.458 | 9.615 | 9.361 | 9.608 | 1,025,319 | +0.16(+1.66%) |
May 23, 2016 | 9.458 | 9.471 | 9.413 | 9.452 | 501,923 | +0.00(+0.03%) |
May 20, 2016 | 9.380 | 9.478 | 9.380 | 9.449 | 771,968 | +0.07(+0.80%) |
May 19, 2016 | 9.406 | 9.465 | 9.305 | 9.374 | 628,141 | -0.08(-0.90%) |
May 18, 2016 | 9.191 | 9.465 | 9.172 | 9.458 | 793,758 | +0.23(+2.54%) |
May 17, 2016 | 9.426 | 9.439 | 9.185 | 9.224 | 1,002,061 | -0.22(-2.28%) |
May 16, 2016 | 9.282 | 9.471 | 9.191 | 9.439 | 1,456,396 | +0.20(+2.19%) |
May 13, 2016 | 9.295 | 9.380 | 9.198 | 9.237 | 589,412 | -0.07(-0.77%) |
May 12, 2016 | 9.295 | 9.361 | 9.230 | 9.308 | 810,307 | +0.05(+0.53%) |
May 11, 2016 | 9.302 | 9.383 | 9.240 | 9.260 | 936,734 | -0.04(-0.39%) |
May 10, 2016 | 9.159 | 9.321 | 9.138 | 9.295 | 927,498 | +0.17(+1.86%) |
May 09, 2016 | 9.126 | 9.185 | 9.074 | 9.126 | 690,374 | -0.02(-0.21%) |
May 06, 2016 | 9.015 | 9.152 | 9.015 | 9.145 | 916,457 | +0.05(+0.50%) |
May 05, 2016 | 9.126 | 9.198 | 9.087 | 9.100 | 917,782 | +0.01(+0.07%) |
May 04, 2016 | 9.022 | 9.139 | 8.969 | 9.093 | 945,721 | -0.01(-0.14%) |
May 03, 2016 | 8.976 | 9.119 | 8.911 | 9.106 | 1,355,162 | -0.08(-0.92%) |
May 02, 2016 | 9.211 | 9.246 | 9.113 | 9.191 | 1,126,652 | +0.05(+0.57%) |
Apr 29, 2016 | 9.028 | 9.172 | 8.885 | 9.139 | 1,889,513 | +0.28(+3.16%) |
Apr 28, 2016 | 8.741 | 8.911 | 8.735 | 8.859 | 1,020,921 | +0.05(+0.59%) |
Apr 27, 2016 | 8.910 | 8.935 | 8.719 | 8.806 | 864,610 | -0.11(-1.23%) |
Apr 26, 2016 | 8.865 | 8.942 | 8.819 | 8.916 | 683,848 | +0.10(+1.17%) |
Apr 25, 2016 | 8.742 | 8.900 | 8.703 | 8.813 | 835,806 | +0.03(+0.29%) |
Apr 22, 2016 | 8.748 | 8.845 | 8.748 | 8.787 | 786,950 | +0.05(+0.59%) |
Apr 21, 2016 | 8.839 | 8.903 | 8.716 | 8.736 | 839,125 | -0.11(-1.24%) |
Apr 20, 2016 | 8.826 | 8.858 | 8.787 | 8.845 | 684,504 | +0.00(+0.00%) |
Apr 19, 2016 | 8.884 | 8.884 | 8.797 | 8.845 | 635,108 | +0.02(+0.22%) |
Apr 18, 2016 | 8.813 | 8.865 | 8.755 | 8.826 | 837,884 | -0.03(-0.29%) |
Apr 15, 2016 | 8.819 | 8.903 | 8.800 | 8.852 | 608,333 | +0.01(+0.07%) |
Apr 14, 2016 | 8.819 | 8.939 | 8.710 | 8.845 | 654,735 | -0.02(-0.22%) |
Apr 13, 2016 | 8.703 | 8.865 | 8.690 | 8.865 | 897,897 | +0.21(+2.46%) |
Apr 12, 2016 | 8.620 | 8.678 | 8.587 | 8.652 | 621,766 | +0.03(+0.37%) |
Apr 11, 2016 | 8.484 | 8.674 | 8.484 | 8.620 | 737,115 | +0.07(+0.83%) |
Apr 08, 2016 | 8.510 | 8.616 | 8.497 | 8.549 | 561,649 | +0.07(+0.84%) |
Apr 07, 2016 | 8.620 | 8.626 | 8.439 | 8.478 | 880,560 | -0.21(-2.45%) |
Apr 06, 2016 | 8.658 | 8.710 | 8.594 | 8.690 | 547,364 | +0.05(+0.52%) |
Apr 05, 2016 | 8.736 | 8.781 | 8.645 | 8.645 | 773,087 | -0.14(-1.61%) |
Apr 04, 2016 | 8.806 | 8.819 | 8.732 | 8.787 | 713,875 | +0.01(+0.07%) |
Apr 01, 2016 | 8.723 | 8.813 | 8.652 | 8.781 | 786,663 | +0.07(+0.81%) |
Mar 31, 2016 | 8.768 | 8.826 | 8.710 | 8.710 | 1,011,513 | -0.08(-0.95%) |
Mar 30, 2016 | 8.768 | 8.839 | 8.755 | 8.794 | 711,011 | +0.03(+0.37%) |
Mar 29, 2016 | 8.594 | 8.761 | 8.507 | 8.761 | 837,090 | +0.13(+1.49%) |
Mar 28, 2016 | 8.626 | 8.687 | 8.594 | 8.632 | 910,424 | +0.01(+0.07%) |
Mar 24, 2016 | 8.549 | 8.626 | 8.626 | 8.626 | 651,783 | +0.05(+0.53%) |
Mar 23, 2016 | 8.632 | 8.697 | 8.581 | 8.581 | 908,071 | -0.06(-0.75%) |
Mar 22, 2016 | 8.600 | 8.684 | 8.568 | 8.645 | 557,251 | -0.01(-0.15%) |
Mar 21, 2016 | 8.748 | 8.810 | 8.555 | 8.658 | 1,025,699 | -0.09(-1.03%) |
Mar 18, 2016 | 8.710 | 8.800 | 8.636 | 8.748 | 1,762,272 | +0.07(+0.82%) |
Mar 17, 2016 | 8.478 | 8.703 | 8.420 | 8.678 | 1,045,009 | +0.15(+1.82%) |
Mar 16, 2016 | 8.484 | 8.574 | 8.471 | 8.523 | 549,584 | +0.01(+0.08%) |
Mar 15, 2016 | 8.465 | 8.574 | 8.426 | 8.516 | 558,205 | -0.02(-0.23%) |
Mar 14, 2016 | 8.555 | 8.594 | 8.504 | 8.536 | 568,830 | -0.03(-0.30%) |
Mar 11, 2016 | 8.471 | 8.568 | 8.458 | 8.562 | 461,526 | +0.13(+1.53%) |
Mar 10, 2016 | 8.458 | 8.510 | 8.336 | 8.433 | 764,218 | -0.01(-0.15%) |
Mar 09, 2016 | 8.516 | 8.536 | 8.407 | 8.445 | 441,047 | -0.03(-0.38%) |
Mar 08, 2016 | 8.452 | 8.574 | 8.439 | 8.478 | 709,626 | -0.05(-0.53%) |
Mar 07, 2016 | 8.445 | 8.549 | 8.420 | 8.523 | 741,671 | +0.05(+0.61%) |
Mar 04, 2016 | 8.420 | 8.504 | 8.229 | 8.471 | 729,645 | +0.06(+0.77%) |
Mar 03, 2016 | 8.310 | 8.413 | 8.291 | 8.407 | 934,698 | +0.06(+0.77%) |
Mar 02, 2016 | 8.317 | 8.342 | 8.227 | 8.342 | 649,407 | +0.02(+0.23%) |