Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.291 | 9.318 | 9.238 | 9.265 | 32,432 | -0.04(-0.43%) |
May 27, 2016 | 9.345 | 9.305 | 9.305 | 9.305 | 41,676 | -0.01(-0.07%) |
May 26, 2016 | 9.298 | 9.345 | 9.285 | 9.312 | 27,197 | +0.06(+0.65%) |
May 25, 2016 | 9.238 | 9.298 | 9.238 | 9.251 | 10,755 | +0.01(+0.15%) |
May 24, 2016 | 9.251 | 9.298 | 9.150 | 9.238 | 24,534 | -0.01(-0.15%) |
May 23, 2016 | 9.191 | 9.251 | 9.184 | 9.251 | 25,536 | +0.13(+1.40%) |
May 20, 2016 | 9.144 | 9.157 | 9.077 | 9.124 | 6,168 | +0.03(+0.30%) |
May 19, 2016 | 9.231 | 9.258 | 9.070 | 9.097 | 85,523 | -0.21(-2.24%) |
May 18, 2016 | 9.386 | 9.433 | 9.291 | 9.305 | 32,984 | -0.09(-0.93%) |
May 17, 2016 | 9.399 | 9.405 | 9.325 | 9.392 | 27,561 | +0.03(+0.29%) |
May 16, 2016 | 9.345 | 9.406 | 9.318 | 9.365 | 54,836 | +0.02(+0.22%) |
May 13, 2016 | 9.318 | 9.406 | 9.265 | 9.345 | 84,461 | +0.07(+0.80%) |
May 12, 2016 | 9.271 | 9.305 | 9.184 | 9.271 | 66,367 | -0.03(-0.29%) |
May 11, 2016 | 9.271 | 9.298 | 9.144 | 9.298 | 128,918 | -0.01(-0.14%) |
May 10, 2016 | 9.305 | 9.399 | 9.177 | 9.312 | 91,693 | +0.05(+0.55%) |
May 09, 2016 | 9.314 | 9.347 | 9.187 | 9.260 | 85,801 | -0.05(-0.50%) |
May 06, 2016 | 9.234 | 9.307 | 9.227 | 9.307 | 30,082 | +0.07(+0.72%) |
May 05, 2016 | 9.247 | 9.260 | 9.194 | 9.240 | 37,498 | -0.03(-0.36%) |
May 04, 2016 | 9.207 | 9.274 | 9.194 | 9.274 | 27,806 | +0.03(+0.29%) |
May 03, 2016 | 9.167 | 9.247 | 9.160 | 9.247 | 46,830 | +0.05(+0.58%) |
May 02, 2016 | 9.234 | 9.234 | 9.140 | 9.193 | 27,622 | -0.02(-0.22%) |
Apr 29, 2016 | 9.153 | 9.214 | 9.153 | 9.214 | 43,072 | +0.08(+0.88%) |
Apr 28, 2016 | 9.147 | 9.180 | 9.127 | 9.133 | 19,212 | -0.04(-0.44%) |
Apr 27, 2016 | 9.067 | 9.167 | 9.067 | 9.173 | 21,058 | +0.14(+1.56%) |
Apr 26, 2016 | 9.140 | 9.140 | 9.006 | 9.033 | 43,274 | -0.08(-0.88%) |
Apr 25, 2016 | 9.147 | 9.153 | 9.101 | 9.113 | 25,459 | -0.01(-0.15%) |
Apr 22, 2016 | 9.140 | 9.140 | 9.087 | 9.127 | 7,005 | +0.03(+0.37%) |
Apr 21, 2016 | 9.140 | 9.147 | 9.080 | 9.093 | 26,185 | -0.02(-0.22%) |
Apr 20, 2016 | 9.053 | 9.127 | 9.053 | 9.113 | 15,421 | +0.05(+0.55%) |
Apr 19, 2016 | 9.093 | 9.093 | 9.026 | 9.063 | 27,927 | -0.02(-0.26%) |
Apr 18, 2016 | 9.060 | 9.127 | 9.040 | 9.087 | 12,095 | +0.02(+0.22%) |
Apr 15, 2016 | 9.100 | 9.113 | 9.046 | 9.067 | 57,513 | -0.07(-0.80%) |
Apr 14, 2016 | 9.006 | 9.147 | 8.980 | 9.140 | 90,613 | +0.08(+0.89%) |
Apr 13, 2016 | 8.966 | 9.173 | 8.933 | 9.060 | 31,585 | +0.07(+0.74%) |
Apr 12, 2016 | 9.000 | 9.026 | 9.000 | 8.993 | 10,928 | -0.03(-0.37%) |
Apr 11, 2016 | 8.919 | 9.026 | 8.913 | 9.026 | 29,773 | +0.03(+0.37%) |
Apr 08, 2016 | 8.920 | 9.006 | 8.920 | 8.993 | 11,146 | +0.03(+0.37%) |
Apr 07, 2016 | 8.886 | 9.000 | 8.886 | 8.960 | 32,184 | +0.05(+0.57%) |
Apr 06, 2016 | 8.882 | 8.928 | 8.882 | 8.909 | 39,497 | +0.03(+0.30%) |
Apr 05, 2016 | 8.869 | 8.882 | 8.869 | 8.882 | 13,398 | +0.01(+0.15%) |
Apr 04, 2016 | 8.915 | 8.915 | 8.869 | 8.869 | 11,810 | -0.02(-0.23%) |
Apr 01, 2016 | 8.915 | 8.928 | 8.862 | 8.889 | 54,094 | +0.00(+0.01%) |
Mar 31, 2016 | 8.855 | 8.889 | 8.809 | 8.889 | 17,545 | +0.04(+0.45%) |
Mar 30, 2016 | 8.869 | 8.911 | 8.842 | 8.849 | 14,429 | -0.07(-0.82%) |
Mar 29, 2016 | 8.782 | 8.922 | 8.756 | 8.922 | 35,455 | +0.15(+1.75%) |
Mar 28, 2016 | 8.822 | 8.822 | 8.749 | 8.769 | 23,342 | -0.13(-1.49%) |
Mar 24, 2016 | 8.835 | 8.902 | 8.902 | 8.902 | 51,103 | +0.07(+0.75%) |
Mar 23, 2016 | 8.795 | 8.849 | 8.789 | 8.835 | 30,366 | +0.02(+0.19%) |
Mar 22, 2016 | 8.822 | 8.835 | 8.789 | 8.819 | 50,463 | +0.03(+0.34%) |
Mar 21, 2016 | 8.782 | 8.842 | 8.762 | 8.789 | 35,714 | +0.00(+0.00%) |
Mar 18, 2016 | 8.922 | 8.922 | 8.789 | 8.789 | 55,417 | -0.17(-1.93%) |
Mar 17, 2016 | 8.822 | 8.962 | 8.762 | 8.962 | 13,679 | +0.15(+1.66%) |
Mar 16, 2016 | 8.756 | 8.822 | 8.756 | 8.815 | 27,786 | +0.08(+0.91%) |
Mar 15, 2016 | 8.702 | 8.775 | 8.702 | 8.736 | 20,268 | +0.00(+0.00%) |
Mar 14, 2016 | 8.722 | 8.742 | 8.682 | 8.736 | 16,850 | +0.03(+0.38%) |
Mar 11, 2016 | 8.782 | 8.802 | 8.669 | 8.702 | 36,110 | -0.07(-0.83%) |
Mar 10, 2016 | 8.809 | 8.822 | 8.736 | 8.776 | 15,652 | -0.01(-0.15%) |
Mar 09, 2016 | 8.762 | 8.802 | 8.762 | 8.789 | 22,222 | +0.02(+0.28%) |
Mar 08, 2016 | 8.804 | 8.804 | 8.745 | 8.765 | 12,692 | -0.01(-0.15%) |
Mar 07, 2016 | 8.732 | 8.778 | 8.725 | 8.778 | 10,678 | +0.05(+0.61%) |
Mar 04, 2016 | 8.804 | 8.804 | 8.725 | 8.725 | 40,274 | -0.01(-0.08%) |
Mar 03, 2016 | 8.659 | 8.732 | 8.659 | 8.732 | 32,166 | +0.07(+0.84%) |
Mar 02, 2016 | 8.738 | 8.755 | 8.612 | 8.659 | 57,560 | -0.09(-0.98%) |