Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.435 | 9.462 | 9.401 | 9.401 | 200,474 | -0.05(-0.50%) |
May 27, 2016 | 9.448 | 9.448 | 9.448 | 9.448 | 98,230 | -0.02(-0.21%) |
May 26, 2016 | 9.395 | 9.475 | 9.395 | 9.469 | 100,463 | +0.11(+1.22%) |
May 25, 2016 | 9.347 | 9.388 | 9.347 | 9.354 | 74,325 | +0.01(+0.07%) |
May 24, 2016 | 9.341 | 9.374 | 9.307 | 9.347 | 113,742 | -0.01(-0.14%) |
May 23, 2016 | 9.314 | 9.401 | 9.314 | 9.361 | 111,469 | +0.03(+0.29%) |
May 20, 2016 | 9.266 | 9.341 | 9.266 | 9.334 | 131,223 | +0.07(+0.80%) |
May 19, 2016 | 9.455 | 9.455 | 9.260 | 9.260 | 206,721 | -0.20(-2.15%) |
May 18, 2016 | 9.529 | 9.535 | 9.455 | 9.463 | 94,820 | -0.10(-1.04%) |
May 17, 2016 | 9.529 | 9.563 | 9.523 | 9.563 | 101,724 | +0.05(+0.50%) |
May 16, 2016 | 9.509 | 9.543 | 9.509 | 9.516 | 105,369 | +0.00(+0.00%) |
May 13, 2016 | 9.523 | 9.563 | 9.516 | 9.516 | 93,730 | -0.01(-0.07%) |
May 12, 2016 | 9.583 | 9.583 | 9.523 | 9.523 | 108,471 | -0.01(-0.07%) |
May 11, 2016 | 9.556 | 9.569 | 9.529 | 9.529 | 68,525 | -0.02(-0.21%) |
May 10, 2016 | 9.590 | 9.596 | 9.549 | 9.549 | 67,855 | -0.04(-0.42%) |
May 09, 2016 | 9.569 | 9.603 | 9.569 | 9.590 | 56,186 | +0.02(+0.21%) |
May 06, 2016 | 9.543 | 9.576 | 9.536 | 9.569 | 79,668 | +0.01(+0.14%) |
May 05, 2016 | 9.536 | 9.556 | 9.529 | 9.556 | 37,259 | +0.01(+0.07%) |
May 04, 2016 | 9.502 | 9.549 | 9.502 | 9.549 | 74,054 | +0.03(+0.28%) |
May 03, 2016 | 9.516 | 9.549 | 9.482 | 9.523 | 124,373 | -0.02(-0.21%) |
May 02, 2016 | 9.543 | 9.549 | 9.529 | 9.543 | 66,626 | -0.01(-0.14%) |
Apr 29, 2016 | 9.556 | 9.556 | 9.529 | 9.556 | 69,210 | +0.01(+0.07%) |
Apr 28, 2016 | 9.529 | 9.549 | 9.509 | 9.549 | 46,987 | +0.01(+0.07%) |
Apr 27, 2016 | 9.496 | 9.543 | 9.496 | 9.543 | 71,874 | +0.01(+0.07%) |
Apr 26, 2016 | 9.536 | 9.543 | 9.496 | 9.536 | 53,757 | +0.01(+0.14%) |
Apr 25, 2016 | 9.569 | 9.569 | 9.502 | 9.523 | 88,911 | -0.06(-0.63%) |
Apr 22, 2016 | 9.509 | 9.583 | 9.482 | 9.583 | 154,674 | +0.06(+0.63%) |
Apr 21, 2016 | 9.502 | 9.549 | 9.482 | 9.523 | 138,818 | +0.02(+0.21%) |
Apr 20, 2016 | 9.455 | 9.502 | 9.295 | 9.502 | 80,986 | +0.03(+0.35%) |
Apr 19, 2016 | 9.516 | 9.516 | 9.469 | 9.469 | 83,201 | -0.03(-0.35%) |
Apr 18, 2016 | 9.496 | 9.549 | 9.469 | 9.502 | 126,799 | +0.01(+0.07%) |
Apr 15, 2016 | 9.482 | 9.523 | 9.462 | 9.496 | 118,424 | +0.01(+0.07%) |
Apr 14, 2016 | 9.516 | 9.516 | 9.462 | 9.489 | 87,422 | -0.03(-0.28%) |
Apr 13, 2016 | 9.516 | 9.543 | 9.489 | 9.516 | 119,451 | +0.01(+0.07%) |
Apr 12, 2016 | 9.482 | 9.523 | 9.482 | 9.509 | 128,237 | +0.01(+0.07%) |
Apr 11, 2016 | 9.476 | 9.523 | 9.456 | 9.502 | 96,698 | +0.05(+0.57%) |
Apr 08, 2016 | 9.422 | 9.489 | 9.416 | 9.449 | 111,757 | +0.02(+0.21%) |
Apr 07, 2016 | 9.369 | 9.429 | 9.369 | 9.429 | 105,767 | +0.03(+0.36%) |
Apr 06, 2016 | 9.382 | 9.409 | 9.362 | 9.396 | 77,150 | +0.02(+0.21%) |
Apr 05, 2016 | 9.336 | 9.389 | 9.336 | 9.376 | 69,392 | +0.06(+0.64%) |
Apr 04, 2016 | 9.322 | 9.356 | 9.289 | 9.316 | 114,096 | -0.03(-0.29%) |
Apr 01, 2016 | 9.316 | 9.376 | 9.316 | 9.342 | 61,941 | +0.01(+0.14%) |
Mar 31, 2016 | 9.309 | 9.356 | 9.296 | 9.329 | 109,745 | +0.01(+0.14%) |
Mar 30, 2016 | 9.322 | 9.328 | 9.276 | 9.316 | 93,493 | -0.01(-0.07%) |
Mar 29, 2016 | 9.242 | 9.342 | 9.236 | 9.322 | 106,921 | +0.07(+0.79%) |
Mar 28, 2016 | 9.282 | 9.302 | 9.249 | 9.249 | 113,041 | -0.07(-0.72%) |
Mar 24, 2016 | 9.302 | 9.316 | 9.316 | 9.316 | 54,397 | +0.01(+0.14%) |
Mar 23, 2016 | 9.309 | 9.329 | 9.302 | 9.302 | 53,772 | -0.03(-0.29%) |
Mar 22, 2016 | 9.309 | 9.336 | 9.289 | 9.329 | 39,365 | +0.05(+0.58%) |
Mar 21, 2016 | 9.269 | 9.282 | 9.256 | 9.276 | 70,703 | +0.02(+0.22%) |
Mar 18, 2016 | 9.296 | 9.296 | 9.256 | 9.256 | 69,041 | -0.02(-0.22%) |
Mar 17, 2016 | 9.269 | 9.276 | 9.222 | 9.276 | 114,425 | -0.01(-0.07%) |
Mar 16, 2016 | 9.262 | 9.289 | 9.256 | 9.282 | 49,514 | +0.00(+0.00%) |
Mar 15, 2016 | 9.315 | 9.315 | 9.276 | 9.282 | 53,247 | -0.01(-0.07%) |
Mar 14, 2016 | 9.262 | 9.289 | 9.262 | 9.289 | 54,821 | +0.03(+0.29%) |
Mar 11, 2016 | 9.236 | 9.282 | 9.229 | 9.262 | 102,693 | +0.01(+0.07%) |
Mar 10, 2016 | 9.249 | 9.276 | 9.223 | 9.256 | 103,137 | +0.00(+0.00%) |
Mar 09, 2016 | 9.216 | 9.256 | 9.216 | 9.256 | 88,874 | +0.02(+0.22%) |
Mar 08, 2016 | 9.216 | 9.256 | 9.209 | 9.236 | 131,308 | +0.02(+0.22%) |
Mar 07, 2016 | 9.256 | 9.269 | 9.203 | 9.216 | 92,752 | -0.02(-0.22%) |
Mar 04, 2016 | 9.296 | 9.302 | 9.236 | 9.236 | 92,257 | -0.06(-0.64%) |
Mar 03, 2016 | 9.262 | 9.296 | 9.256 | 9.296 | 119,978 | +0.05(+0.57%) |
Mar 02, 2016 | 9.229 | 9.249 | 9.136 | 9.242 | 100,897 | +0.04(+0.43%) |