Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.419 | 9.419 | 9.366 | 9.406 | 265,477 | -0.02(-0.21%) |
May 27, 2016 | 9.452 | 9.425 | 9.425 | 9.425 | 170,813 | +0.00(+0.00%) |
May 26, 2016 | 9.425 | 9.439 | 9.406 | 9.425 | 151,054 | +0.05(+0.50%) |
May 25, 2016 | 9.386 | 9.419 | 9.352 | 9.379 | 219,527 | +0.03(+0.28%) |
May 24, 2016 | 9.372 | 9.399 | 9.339 | 9.352 | 299,636 | -0.02(-0.21%) |
May 23, 2016 | 9.339 | 9.406 | 9.313 | 9.372 | 174,701 | +0.07(+0.71%) |
May 20, 2016 | 9.293 | 9.339 | 9.280 | 9.306 | 425,943 | +0.04(+0.43%) |
May 19, 2016 | 9.359 | 9.372 | 9.240 | 9.266 | 494,952 | -0.14(-1.48%) |
May 18, 2016 | 9.525 | 9.525 | 9.406 | 9.406 | 326,864 | -0.09(-0.91%) |
May 17, 2016 | 9.518 | 9.532 | 9.485 | 9.492 | 151,600 | +0.01(+0.07%) |
May 16, 2016 | 9.551 | 9.551 | 9.485 | 9.485 | 185,262 | -0.03(-0.35%) |
May 13, 2016 | 9.545 | 9.558 | 9.518 | 9.518 | 153,815 | +0.00(+0.00%) |
May 12, 2016 | 9.525 | 9.558 | 9.518 | 9.518 | 140,682 | -0.01(-0.14%) |
May 11, 2016 | 9.598 | 9.622 | 9.525 | 9.532 | 207,552 | -0.08(-0.81%) |
May 10, 2016 | 9.636 | 9.642 | 9.589 | 9.609 | 142,685 | +0.01(+0.07%) |
May 09, 2016 | 9.636 | 9.636 | 9.603 | 9.603 | 134,071 | -0.03(-0.27%) |
May 06, 2016 | 9.556 | 9.629 | 9.550 | 9.629 | 154,147 | +0.07(+0.76%) |
May 05, 2016 | 9.543 | 9.556 | 9.530 | 9.556 | 142,936 | +0.04(+0.42%) |
May 04, 2016 | 9.497 | 9.517 | 9.484 | 9.517 | 116,873 | +0.01(+0.14%) |
May 03, 2016 | 9.477 | 9.504 | 9.471 | 9.504 | 169,545 | +0.01(+0.14%) |
May 02, 2016 | 9.537 | 9.537 | 9.484 | 9.490 | 228,790 | -0.03(-0.35%) |
Apr 29, 2016 | 9.497 | 9.537 | 9.444 | 9.523 | 174,360 | +0.10(+1.05%) |
Apr 28, 2016 | 9.490 | 9.550 | 9.424 | 9.424 | 226,252 | -0.13(-1.31%) |
Apr 27, 2016 | 9.451 | 9.550 | 9.431 | 9.550 | 259,461 | +0.11(+1.19%) |
Apr 26, 2016 | 9.431 | 9.447 | 9.398 | 9.438 | 245,759 | +0.01(+0.14%) |
Apr 25, 2016 | 9.444 | 9.457 | 9.398 | 9.424 | 214,802 | +0.00(+0.00%) |
Apr 22, 2016 | 9.438 | 9.490 | 9.424 | 9.424 | 174,786 | -0.02(-0.21%) |
Apr 21, 2016 | 9.451 | 9.484 | 9.444 | 9.444 | 180,664 | -0.01(-0.07%) |
Apr 20, 2016 | 9.464 | 9.477 | 9.418 | 9.451 | 176,898 | +0.03(+0.35%) |
Apr 19, 2016 | 9.504 | 9.510 | 9.411 | 9.418 | 227,516 | -0.10(-1.04%) |
Apr 18, 2016 | 9.451 | 9.537 | 9.444 | 9.517 | 263,151 | +0.09(+0.91%) |
Apr 15, 2016 | 9.418 | 9.438 | 9.418 | 9.431 | 118,105 | +0.05(+0.49%) |
Apr 14, 2016 | 9.405 | 9.424 | 9.385 | 9.385 | 205,775 | +0.00(+0.00%) |
Apr 13, 2016 | 9.457 | 9.457 | 9.385 | 9.385 | 213,552 | -0.05(-0.49%) |
Apr 12, 2016 | 9.411 | 9.457 | 9.411 | 9.431 | 185,147 | +0.03(+0.35%) |
Apr 11, 2016 | 9.424 | 9.438 | 9.385 | 9.398 | 231,936 | -0.02(-0.26%) |
Apr 08, 2016 | 9.409 | 9.422 | 9.390 | 9.422 | 124,158 | +0.03(+0.35%) |
Apr 07, 2016 | 9.409 | 9.422 | 9.383 | 9.390 | 201,145 | -0.01(-0.07%) |
Apr 06, 2016 | 9.350 | 9.396 | 9.327 | 9.396 | 230,938 | +0.05(+0.56%) |
Apr 05, 2016 | 9.271 | 9.344 | 9.271 | 9.344 | 205,917 | +0.09(+0.92%) |
Apr 04, 2016 | 9.225 | 9.258 | 9.212 | 9.258 | 158,007 | +0.05(+0.50%) |
Apr 01, 2016 | 9.212 | 9.232 | 9.199 | 9.212 | 193,168 | +0.03(+0.36%) |
Mar 31, 2016 | 9.186 | 9.239 | 9.173 | 9.179 | 322,410 | +0.03(+0.29%) |
Mar 30, 2016 | 9.173 | 9.179 | 9.153 | 9.153 | 241,180 | -0.01(-0.14%) |
Mar 29, 2016 | 9.114 | 9.166 | 9.107 | 9.166 | 163,519 | +0.07(+0.79%) |
Mar 28, 2016 | 9.107 | 9.120 | 9.081 | 9.094 | 128,111 | +0.03(+0.29%) |
Mar 24, 2016 | 9.094 | 9.068 | 9.068 | 9.068 | 168,440 | -0.02(-0.22%) |
Mar 23, 2016 | 9.153 | 9.166 | 9.088 | 9.088 | 302,118 | -0.08(-0.86%) |
Mar 22, 2016 | 9.147 | 9.173 | 9.127 | 9.166 | 189,087 | +0.05(+0.50%) |
Mar 21, 2016 | 9.088 | 9.127 | 9.088 | 9.120 | 111,814 | +0.01(+0.14%) |
Mar 18, 2016 | 9.160 | 9.173 | 9.107 | 9.107 | 175,684 | -0.03(-0.29%) |
Mar 17, 2016 | 9.127 | 9.160 | 9.068 | 9.133 | 306,104 | +0.03(+0.29%) |
Mar 16, 2016 | 9.074 | 9.107 | 9.042 | 9.107 | 298,183 | +0.07(+0.80%) |
Mar 15, 2016 | 9.081 | 9.081 | 9.035 | 9.035 | 118,363 | -0.02(-0.22%) |
Mar 14, 2016 | 9.055 | 9.074 | 9.042 | 9.055 | 105,897 | +0.05(+0.51%) |
Mar 11, 2016 | 8.996 | 9.048 | 8.996 | 9.009 | 121,890 | +0.01(+0.15%) |
Mar 10, 2016 | 9.048 | 9.048 | 8.996 | 8.996 | 172,264 | +0.00(+0.02%) |
Mar 09, 2016 | 9.026 | 9.046 | 8.994 | 8.994 | 163,884 | +0.00(+0.00%) |
Mar 08, 2016 | 9.007 | 9.039 | 8.994 | 8.994 | 202,152 | -0.01(-0.15%) |
Mar 07, 2016 | 8.981 | 9.007 | 8.968 | 9.007 | 247,657 | +0.05(+0.58%) |
Mar 04, 2016 | 9.020 | 9.059 | 8.954 | 8.954 | 397,962 | -0.05(-0.51%) |
Mar 03, 2016 | 9.007 | 9.020 | 8.987 | 9.000 | 174,422 | +0.01(+0.07%) |
Mar 02, 2016 | 8.968 | 9.013 | 8.935 | 8.994 | 281,596 | +0.02(+0.22%) |