Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.360 | 9.386 | 9.260 | 9.287 | 97,275 | -0.08(-0.85%) |
May 27, 2016 | 9.439 | 9.366 | 9.366 | 9.366 | 40,429 | -0.02(-0.21%) |
May 26, 2016 | 9.413 | 9.479 | 9.386 | 9.386 | 53,435 | +0.04(+0.43%) |
May 25, 2016 | 9.353 | 9.418 | 9.327 | 9.347 | 68,594 | +0.01(+0.07%) |
May 24, 2016 | 9.380 | 9.380 | 9.320 | 9.340 | 41,511 | +0.03(+0.28%) |
May 23, 2016 | 9.294 | 9.373 | 9.267 | 9.313 | 75,046 | +0.07(+0.72%) |
May 20, 2016 | 9.194 | 9.373 | 9.194 | 9.247 | 86,877 | +0.12(+1.31%) |
May 19, 2016 | 9.413 | 9.479 | 9.128 | 9.128 | 162,444 | -0.32(-3.44%) |
May 18, 2016 | 9.539 | 9.559 | 9.400 | 9.453 | 141,582 | -0.09(-0.90%) |
May 17, 2016 | 9.625 | 9.638 | 9.499 | 9.539 | 73,832 | -0.05(-0.55%) |
May 16, 2016 | 9.705 | 9.711 | 9.565 | 9.592 | 79,082 | -0.09(-0.89%) |
May 13, 2016 | 9.671 | 9.724 | 9.586 | 9.678 | 224,089 | -0.01(-0.07%) |
May 12, 2016 | 9.553 | 9.737 | 9.441 | 9.685 | 203,305 | +0.13(+1.38%) |
May 11, 2016 | 9.381 | 9.553 | 9.375 | 9.553 | 199,895 | +0.17(+1.83%) |
May 10, 2016 | 9.342 | 9.381 | 9.342 | 9.381 | 48,460 | +0.01(+0.07%) |
May 09, 2016 | 9.342 | 9.375 | 9.335 | 9.375 | 72,003 | +0.02(+0.21%) |
May 06, 2016 | 9.315 | 9.355 | 9.276 | 9.355 | 151,612 | +0.05(+0.57%) |
May 05, 2016 | 9.295 | 9.322 | 9.289 | 9.302 | 32,389 | -0.02(-0.21%) |
May 04, 2016 | 9.309 | 9.322 | 9.295 | 9.322 | 31,924 | +0.01(+0.14%) |
May 03, 2016 | 9.315 | 9.315 | 9.276 | 9.309 | 22,285 | +0.01(+0.07%) |
May 02, 2016 | 9.302 | 9.348 | 9.282 | 9.302 | 44,108 | +0.02(+0.21%) |
Apr 29, 2016 | 9.302 | 9.348 | 9.282 | 9.282 | 64,782 | +0.00(+0.00%) |
Apr 28, 2016 | 9.289 | 9.302 | 9.266 | 9.282 | 58,557 | -0.02(-0.21%) |
Apr 27, 2016 | 9.190 | 9.302 | 9.177 | 9.302 | 94,311 | +0.11(+1.15%) |
Apr 26, 2016 | 9.170 | 9.196 | 9.150 | 9.196 | 44,826 | +0.05(+0.50%) |
Apr 25, 2016 | 9.144 | 9.170 | 9.097 | 9.150 | 39,944 | +0.02(+0.22%) |
Apr 22, 2016 | 9.124 | 9.200 | 9.084 | 9.130 | 194,868 | -0.06(-0.62%) |
Apr 21, 2016 | 9.256 | 9.309 | 9.177 | 9.187 | 116,580 | -0.08(-0.88%) |
Apr 20, 2016 | 9.375 | 9.434 | 9.249 | 9.269 | 180,984 | -0.14(-1.44%) |
Apr 19, 2016 | 9.375 | 9.404 | 9.342 | 9.404 | 59,793 | +0.05(+0.53%) |
Apr 18, 2016 | 9.342 | 9.381 | 9.282 | 9.355 | 62,138 | +0.03(+0.35%) |
Apr 15, 2016 | 9.262 | 9.328 | 9.262 | 9.322 | 53,671 | +0.06(+0.64%) |
Apr 14, 2016 | 9.276 | 9.328 | 9.253 | 9.262 | 102,897 | -0.03(-0.28%) |
Apr 13, 2016 | 9.249 | 9.315 | 9.223 | 9.289 | 100,481 | +0.00(+0.00%) |
Apr 12, 2016 | 9.256 | 9.295 | 9.243 | 9.289 | 89,893 | +0.05(+0.57%) |
Apr 11, 2016 | 9.256 | 9.263 | 9.210 | 9.236 | 50,907 | +0.00(+0.00%) |
Apr 08, 2016 | 9.230 | 9.249 | 9.223 | 9.236 | 141,835 | +0.03(+0.29%) |
Apr 07, 2016 | 9.164 | 9.223 | 9.164 | 9.210 | 52,204 | -0.01(-0.14%) |
Apr 06, 2016 | 9.184 | 9.236 | 9.184 | 9.223 | 51,950 | +0.05(+0.57%) |
Apr 05, 2016 | 9.158 | 9.177 | 9.118 | 9.171 | 109,362 | +0.01(+0.14%) |
Apr 04, 2016 | 9.158 | 9.158 | 9.138 | 9.158 | 41,939 | +0.01(+0.07%) |
Apr 01, 2016 | 9.164 | 9.190 | 9.125 | 9.151 | 64,435 | -0.03(-0.29%) |
Mar 31, 2016 | 9.158 | 9.203 | 9.158 | 9.177 | 89,162 | +0.01(+0.07%) |
Mar 30, 2016 | 9.177 | 9.190 | 9.138 | 9.171 | 64,400 | +0.02(+0.21%) |
Mar 29, 2016 | 9.138 | 9.158 | 9.097 | 9.151 | 107,733 | +0.05(+0.51%) |
Mar 28, 2016 | 9.118 | 9.125 | 9.079 | 9.105 | 45,512 | +0.02(+0.22%) |
Mar 24, 2016 | 9.046 | 9.085 | 9.085 | 9.085 | 48,594 | +0.05(+0.58%) |
Mar 23, 2016 | 9.020 | 9.066 | 8.954 | 9.033 | 106,778 | +0.01(+0.15%) |
Mar 22, 2016 | 9.000 | 9.026 | 8.967 | 9.020 | 41,890 | +0.05(+0.51%) |
Mar 21, 2016 | 8.928 | 8.987 | 8.928 | 8.974 | 31,650 | +0.04(+0.44%) |
Mar 18, 2016 | 8.987 | 8.987 | 8.928 | 8.934 | 56,115 | -0.03(-0.37%) |
Mar 17, 2016 | 9.020 | 9.025 | 8.961 | 8.967 | 72,683 | -0.03(-0.29%) |
Mar 16, 2016 | 8.980 | 9.007 | 8.974 | 8.993 | 45,913 | +0.03(+0.29%) |
Mar 15, 2016 | 9.007 | 9.013 | 8.947 | 8.967 | 53,927 | -0.03(-0.29%) |
Mar 14, 2016 | 8.993 | 8.993 | 8.934 | 8.993 | 62,220 | +0.04(+0.44%) |
Mar 11, 2016 | 8.967 | 8.980 | 8.947 | 8.954 | 95,749 | +0.00(+0.00%) |
Mar 10, 2016 | 8.915 | 8.961 | 8.902 | 8.954 | 79,582 | +0.05(+0.59%) |
Mar 09, 2016 | 8.882 | 8.941 | 8.856 | 8.902 | 57,168 | +0.02(+0.22%) |
Mar 08, 2016 | 8.876 | 8.921 | 8.850 | 8.882 | 58,842 | +0.03(+0.29%) |
Mar 07, 2016 | 8.836 | 8.902 | 8.784 | 8.856 | 107,227 | +0.06(+0.67%) |
Mar 04, 2016 | 8.947 | 8.974 | 8.784 | 8.797 | 310,068 | -0.15(-1.68%) |
Mar 03, 2016 | 8.954 | 8.974 | 8.908 | 8.947 | 123,633 | +0.02(+0.22%) |
Mar 02, 2016 | 8.934 | 8.941 | 8.850 | 8.928 | 63,039 | +0.01(+0.15%) |