Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.796 | 9.875 | 9.767 | 9.868 | 23,493 | +0.07(+0.73%) |
May 27, 2016 | 9.753 | 9.796 | 9.796 | 9.796 | 9,447 | +0.05(+0.52%) |
May 26, 2016 | 9.738 | 9.753 | 9.738 | 9.746 | 5,404 | +0.01(+0.07%) |
May 25, 2016 | 9.738 | 9.746 | 9.731 | 9.738 | 8,387 | +0.01(+0.07%) |
May 24, 2016 | 9.717 | 9.737 | 9.717 | 9.731 | 8,302 | +0.00(+0.00%) |
May 23, 2016 | 9.725 | 9.738 | 9.718 | 9.731 | 5,883 | +0.01(+0.07%) |
May 20, 2016 | 9.710 | 9.738 | 9.710 | 9.724 | 9,209 | +0.02(+0.22%) |
May 19, 2016 | 9.688 | 9.702 | 9.681 | 9.702 | 5,373 | +0.00(+0.00%) |
May 18, 2016 | 9.688 | 9.710 | 9.681 | 9.702 | 6,263 | -0.02(-0.22%) |
May 17, 2016 | 9.674 | 9.724 | 9.674 | 9.724 | 23,164 | -0.01(-0.07%) |
May 16, 2016 | 9.717 | 9.731 | 9.710 | 9.731 | 3,089 | -0.00(-0.00%) |
May 13, 2016 | 9.740 | 9.745 | 9.731 | 9.731 | 2,748 | +0.01(+0.07%) |
May 12, 2016 | 9.717 | 9.746 | 9.717 | 9.724 | 10,699 | +0.01(+0.07%) |
May 11, 2016 | 9.682 | 9.796 | 9.675 | 9.718 | 19,970 | +0.01(+0.15%) |
May 10, 2016 | 9.689 | 9.739 | 9.682 | 9.703 | 13,649 | +0.00(+0.00%) |
May 09, 2016 | 9.689 | 9.725 | 9.667 | 9.703 | 28,498 | +0.00(+0.00%) |
May 06, 2016 | 9.703 | 9.768 | 9.703 | 9.703 | 28,987 | -0.03(-0.29%) |
May 05, 2016 | 9.746 | 9.761 | 9.725 | 9.732 | 28,529 | +0.01(+0.07%) |
May 04, 2016 | 9.703 | 9.761 | 9.703 | 9.725 | 14,456 | +0.01(+0.15%) |
May 03, 2016 | 9.732 | 9.732 | 9.710 | 9.710 | 12,326 | +0.00(+0.00%) |
May 02, 2016 | 9.675 | 9.732 | 9.675 | 9.710 | 12,557 | -0.01(-0.15%) |
Apr 29, 2016 | 9.718 | 9.741 | 9.718 | 9.725 | 9,610 | -0.01(-0.15%) |
Apr 28, 2016 | 9.718 | 9.746 | 9.689 | 9.739 | 7,049 | +0.00(+0.00%) |
Apr 27, 2016 | 9.675 | 9.753 | 9.675 | 9.739 | 4,443 | +0.04(+0.44%) |
Apr 26, 2016 | 9.603 | 9.718 | 9.510 | 9.696 | 34,484 | -0.04(-0.37%) |
Apr 25, 2016 | 9.732 | 9.761 | 9.710 | 9.732 | 9,690 | -0.06(-0.66%) |
Apr 22, 2016 | 9.768 | 9.796 | 9.746 | 9.796 | 8,063 | +0.01(+0.15%) |
Apr 21, 2016 | 9.739 | 9.782 | 9.739 | 9.782 | 4,402 | +0.04(+0.37%) |
Apr 20, 2016 | 9.739 | 9.754 | 9.739 | 9.746 | 2,289 | +0.02(+0.22%) |
Apr 19, 2016 | 9.753 | 9.768 | 9.725 | 9.725 | 6,663 | -0.01(-0.15%) |
Apr 18, 2016 | 9.739 | 9.782 | 9.718 | 9.739 | 4,994 | -0.01(-0.07%) |
Apr 15, 2016 | 9.725 | 9.789 | 9.725 | 9.746 | 7,879 | +0.00(+0.00%) |
Apr 14, 2016 | 9.718 | 9.746 | 9.718 | 9.746 | 8,197 | +0.03(+0.30%) |
Apr 13, 2016 | 9.696 | 9.736 | 9.696 | 9.718 | 4,269 | +0.01(+0.07%) |
Apr 12, 2016 | 9.711 | 9.734 | 9.697 | 9.711 | 11,836 | -0.01(-0.07%) |
Apr 11, 2016 | 9.690 | 9.811 | 9.661 | 9.718 | 25,382 | -0.06(-0.66%) |
Apr 08, 2016 | 9.733 | 9.811 | 9.725 | 9.783 | 12,519 | +0.04(+0.40%) |
Apr 07, 2016 | 9.733 | 9.797 | 9.697 | 9.743 | 16,903 | -0.01(-0.11%) |
Apr 06, 2016 | 10.03 | 10.03 | 9.725 | 9.754 | 5,319 | +0.02(+0.22%) |
Apr 05, 2016 | 10.01 | 10.01 | 9.707 | 9.733 | 4,283 | +0.01(+0.15%) |
Apr 04, 2016 | 9.690 | 9.718 | 9.690 | 9.718 | 1,817 | +0.03(+0.29%) |
Apr 01, 2016 | 9.675 | 9.768 | 9.675 | 9.690 | 11,258 | +0.00(+0.01%) |
Mar 31, 2016 | 9.675 | 9.690 | 9.633 | 9.690 | 6,728 | +0.02(+0.22%) |
Mar 30, 2016 | 9.661 | 9.668 | 9.654 | 9.668 | 4,998 | +0.03(+0.30%) |
Mar 29, 2016 | 9.647 | 9.661 | 9.640 | 9.640 | 1,113 | -0.02(-0.22%) |
Mar 28, 2016 | 9.661 | 9.666 | 9.647 | 9.661 | 7,969 | +0.01(+0.07%) |
Mar 24, 2016 | 9.640 | 9.654 | 9.654 | 9.654 | 1,399 | +0.01(+0.07%) |
Mar 23, 2016 | 9.611 | 9.647 | 9.611 | 9.647 | 5,461 | +0.01(+0.15%) |
Mar 22, 2016 | 9.590 | 9.633 | 9.590 | 9.633 | 5,340 | +0.03(+0.30%) |
Mar 21, 2016 | 9.590 | 9.625 | 9.590 | 9.604 | 8,045 | -0.01(-0.07%) |
Mar 18, 2016 | 9.633 | 9.654 | 9.590 | 9.611 | 8,014 | -0.04(-0.44%) |
Mar 17, 2016 | 9.668 | 9.683 | 9.597 | 9.654 | 13,964 | +0.00(+0.00%) |
Mar 16, 2016 | 9.675 | 9.675 | 9.647 | 9.654 | 60,821 | -0.03(-0.26%) |
Mar 15, 2016 | 9.604 | 9.697 | 9.604 | 9.679 | 33,695 | +0.05(+0.48%) |
Mar 14, 2016 | 9.654 | 9.661 | 9.625 | 9.633 | 42,278 | -0.04(-0.44%) |
Mar 11, 2016 | 9.625 | 9.683 | 9.625 | 9.675 | 33,491 | +0.05(+0.51%) |
Mar 10, 2016 | 9.626 | 9.640 | 9.612 | 9.626 | 11,153 | -0.01(-0.07%) |
Mar 09, 2016 | 9.619 | 9.646 | 9.619 | 9.633 | 18,480 | +0.01(+0.07%) |
Mar 08, 2016 | 9.598 | 9.645 | 9.598 | 9.626 | 14,123 | +0.00(+0.00%) |
Mar 07, 2016 | 9.911 | 9.911 | 9.619 | 9.626 | 18,095 | +0.00(+0.00%) |
Mar 04, 2016 | 9.590 | 9.647 | 9.590 | 9.626 | 20,677 | +0.04(+0.37%) |
Mar 03, 2016 | 9.541 | 9.626 | 9.541 | 9.590 | 17,376 | +0.02(+0.22%) |
Mar 02, 2016 | 9.590 | 9.633 | 9.569 | 9.569 | 11,071 | -0.06(-0.59%) |