Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.895 | 9.912 | 9.804 | 9.809 | 78,020 | -0.12(-1.20%) |
May 27, 2016 | 9.826 | 9.929 | 9.929 | 9.929 | 143,238 | -0.28(-2.79%) |
May 26, 2016 | 10.36 | 10.36 | 10.19 | 10.21 | 315,681 | -0.07(-0.66%) |
May 25, 2016 | 10.30 | 10.30 | 10.22 | 10.28 | 187,172 | +0.05(+0.50%) |
May 24, 2016 | 10.16 | 10.24 | 10.12 | 10.23 | 136,925 | +0.08(+0.79%) |
May 23, 2016 | 10.11 | 10.19 | 10.09 | 10.15 | 143,197 | +0.08(+0.79%) |
May 20, 2016 | 10.07 | 10.11 | 10.01 | 10.07 | 109,339 | +0.07(+0.74%) |
May 19, 2016 | 9.906 | 10.01 | 9.849 | 9.997 | 77,919 | +0.01(+0.06%) |
May 18, 2016 | 9.900 | 10.03 | 9.900 | 9.991 | 164,994 | +0.05(+0.46%) |
May 17, 2016 | 9.900 | 10.04 | 9.900 | 9.946 | 108,210 | -0.01(-0.06%) |
May 16, 2016 | 9.934 | 10.04 | 9.934 | 9.951 | 143,860 | -0.02(-0.17%) |
May 13, 2016 | 9.883 | 10.00 | 9.821 | 9.969 | 82,113 | +0.00(+0.00%) |
May 12, 2016 | 9.957 | 10.03 | 9.895 | 9.969 | 146,445 | +0.08(+0.81%) |
May 11, 2016 | 9.843 | 9.951 | 9.764 | 9.889 | 127,135 | +0.04(+0.40%) |
May 10, 2016 | 9.843 | 9.906 | 9.786 | 9.849 | 183,079 | +0.09(+0.87%) |
May 09, 2016 | 9.804 | 9.895 | 9.730 | 9.764 | 170,028 | -0.01(-0.12%) |
May 06, 2016 | 9.439 | 9.849 | 9.439 | 9.775 | 277,954 | +0.08(+0.82%) |
May 05, 2016 | 9.713 | 9.798 | 9.667 | 9.695 | 111,298 | +0.03(+0.29%) |
May 04, 2016 | 9.656 | 9.673 | 9.536 | 9.667 | 147,591 | +0.05(+0.47%) |
May 03, 2016 | 9.707 | 9.750 | 9.616 | 9.621 | 126,376 | -0.10(-1.00%) |
May 02, 2016 | 9.701 | 9.752 | 9.650 | 9.718 | 101,801 | +0.04(+0.41%) |
Apr 29, 2016 | 9.724 | 9.724 | 9.644 | 9.678 | 78,531 | -0.02(-0.18%) |
Apr 28, 2016 | 9.724 | 9.872 | 9.621 | 9.695 | 172,270 | -0.14(-1.45%) |
Apr 27, 2016 | 9.786 | 9.855 | 9.781 | 9.838 | 102,787 | -0.02(-0.23%) |
Apr 26, 2016 | 9.718 | 9.883 | 9.718 | 9.860 | 72,253 | +0.13(+1.29%) |
Apr 25, 2016 | 9.678 | 9.735 | 9.656 | 9.735 | 86,547 | +0.06(+0.59%) |
Apr 22, 2016 | 9.684 | 9.724 | 9.639 | 9.678 | 51,237 | -0.02(-0.18%) |
Apr 21, 2016 | 9.866 | 9.866 | 9.695 | 9.695 | 131,111 | -0.02(-0.23%) |
Apr 20, 2016 | 9.804 | 9.821 | 9.530 | 9.718 | 273,056 | -0.07(-0.70%) |
Apr 19, 2016 | 9.758 | 9.808 | 9.741 | 9.786 | 85,023 | +0.02(+0.23%) |
Apr 18, 2016 | 9.747 | 9.826 | 9.735 | 9.764 | 80,916 | -0.06(-0.58%) |
Apr 15, 2016 | 9.759 | 9.906 | 9.759 | 9.821 | 45,750 | +0.03(+0.35%) |
Apr 14, 2016 | 9.923 | 9.951 | 9.786 | 9.786 | 87,276 | -0.09(-0.86%) |
Apr 13, 2016 | 9.809 | 9.912 | 9.746 | 9.872 | 90,261 | +0.13(+1.34%) |
Apr 12, 2016 | 9.735 | 9.866 | 9.735 | 9.741 | 78,434 | +0.01(+0.12%) |
Apr 11, 2016 | 9.667 | 9.809 | 9.627 | 9.730 | 161,441 | +0.06(+0.59%) |
Apr 08, 2016 | 9.673 | 9.730 | 9.559 | 9.673 | 243,881 | -0.09(-0.87%) |
Apr 07, 2016 | 9.775 | 9.855 | 9.701 | 9.758 | 64,891 | -0.10(-0.98%) |
Apr 06, 2016 | 9.758 | 9.863 | 9.724 | 9.855 | 127,237 | +0.09(+0.93%) |
Apr 05, 2016 | 9.758 | 9.872 | 9.713 | 9.764 | 86,187 | +0.01(+0.06%) |
Apr 04, 2016 | 9.821 | 9.878 | 9.735 | 9.758 | 103,889 | -0.13(-1.32%) |
Apr 01, 2016 | 9.809 | 9.923 | 9.809 | 9.889 | 50,892 | -0.02(-0.23%) |
Mar 31, 2016 | 9.900 | 10.01 | 9.804 | 9.912 | 154,639 | +0.01(+0.06%) |
Mar 30, 2016 | 9.991 | 10.02 | 9.832 | 9.906 | 103,606 | -0.09(-0.85%) |
Mar 29, 2016 | 9.832 | 10.04 | 9.786 | 9.991 | 154,159 | +0.13(+1.33%) |
Mar 28, 2016 | 9.815 | 9.923 | 9.804 | 9.860 | 68,719 | -0.01(-0.12%) |
Mar 24, 2016 | 9.900 | 9.872 | 9.872 | 9.872 | 98,772 | -0.05(-0.46%) |
Mar 23, 2016 | 10.08 | 10.18 | 9.917 | 9.917 | 51,212 | -0.17(-1.64%) |
Mar 22, 2016 | 10.05 | 10.21 | 9.997 | 10.08 | 203,973 | +0.01(+0.11%) |
Mar 21, 2016 | 10.11 | 10.11 | 10.01 | 10.07 | 66,597 | -0.03(-0.34%) |
Mar 18, 2016 | 10.02 | 10.11 | 9.980 | 10.11 | 69,650 | +0.07(+0.68%) |
Mar 17, 2016 | 9.957 | 10.11 | 9.889 | 10.04 | 156,277 | +0.06(+0.63%) |
Mar 16, 2016 | 9.843 | 10.04 | 9.843 | 9.974 | 162,964 | +0.15(+1.51%) |
Mar 15, 2016 | 9.821 | 9.849 | 9.724 | 9.826 | 97,368 | +0.05(+0.47%) |
Mar 14, 2016 | 9.804 | 9.860 | 9.701 | 9.781 | 88,090 | -0.05(-0.46%) |
Mar 11, 2016 | 9.809 | 9.860 | 9.718 | 9.826 | 44,440 | +0.04(+0.41%) |
Mar 10, 2016 | 9.872 | 9.875 | 9.747 | 9.786 | 87,366 | +0.00(+0.00%) |
Mar 09, 2016 | 9.678 | 9.878 | 9.650 | 9.786 | 100,537 | +0.11(+1.12%) |
Mar 08, 2016 | 9.735 | 9.843 | 9.576 | 9.678 | 92,292 | -0.09(-0.93%) |
Mar 07, 2016 | 9.730 | 9.883 | 9.730 | 9.769 | 118,738 | -0.03(-0.29%) |
Mar 04, 2016 | 9.832 | 9.906 | 9.762 | 9.798 | 134,285 | +0.04(+0.41%) |
Mar 03, 2016 | 9.678 | 9.855 | 9.667 | 9.758 | 91,572 | +0.13(+1.36%) |
Mar 02, 2016 | 9.456 | 9.695 | 9.445 | 9.627 | 146,811 | +0.10(+1.01%) |