Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.694 | 9.694 | 9.694 | 9.694 | 2,956 | +0.05(+0.51%) |
May 26, 2016 | 9.700 | 9.644 | 9.644 | 9.644 | 11,085 | +0.21(+2.18%) |
May 24, 2016 | 9.524 | 9.528 | 9.438 | 9.438 | 24 | +0.15(+1.64%) |
May 23, 2016 | 9.276 | 9.285 | 9.276 | 9.285 | 4,963 | +0.09(+0.93%) |
May 19, 2016 | 9.200 | 9.200 | 9.200 | 9.200 | 295 | -0.12(-1.25%) |
May 18, 2016 | 9.396 | 9.396 | 9.316 | 9.316 | 6,084 | -0.08(-0.86%) |
May 17, 2016 | 9.489 | 9.489 | 9.397 | 9.397 | 5,333 | -0.21(-2.14%) |
May 16, 2016 | 9.504 | 9.602 | 9.405 | 9.602 | 24,129 | +0.03(+0.34%) |
May 12, 2016 | 9.569 | 9.569 | 9.569 | 9.569 | 1,330 | -0.00(-0.00%) |
May 11, 2016 | 9.570 | 9.570 | 9.570 | 9.570 | 5,690 | -0.11(-1.12%) |
May 10, 2016 | 9.611 | 9.678 | 9.573 | 9.678 | 12,144 | +0.23(+2.41%) |
May 09, 2016 | 9.414 | 9.451 | 9.414 | 9.451 | 4,520 | +0.08(+0.87%) |
May 06, 2016 | 9.356 | 9.423 | 9.356 | 9.370 | 17,515 | +0.01(+0.12%) |
May 05, 2016 | 9.283 | 9.358 | 9.283 | 9.358 | 6,552 | -0.12(-1.24%) |
May 03, 2016 | 9.475 | 9.475 | 9.475 | 9.475 | 1,120 | -0.19(-2.01%) |
May 02, 2016 | 9.604 | 9.669 | 9.582 | 9.669 | 10,297 | +0.13(+1.34%) |
Apr 29, 2016 | 9.734 | 9.734 | 9.509 | 9.541 | 15,753 | -0.33(-3.32%) |
Apr 27, 2016 | 9.852 | 9.868 | 9.852 | 9.868 | 98 | +0.29(+3.01%) |
Apr 25, 2016 | 9.587 | 9.587 | 9.580 | 9.580 | 1,342 | -0.06(-0.63%) |
Apr 22, 2016 | 9.605 | 9.641 | 9.605 | 9.641 | 6,010 | +0.07(+0.72%) |
Apr 21, 2016 | 9.572 | 9.572 | 9.572 | 9.572 | 10,309 | -0.09(-0.92%) |
Apr 20, 2016 | 9.661 | 9.661 | 9.661 | 9.661 | 6,651 | -0.13(-1.38%) |
Apr 19, 2016 | 9.796 | 9.796 | 9.796 | 9.796 | 9,940 | +0.24(+2.55%) |
Apr 18, 2016 | 9.478 | 9.569 | 9.391 | 9.552 | 21,136 | +0.03(+0.27%) |
Apr 15, 2016 | 9.459 | 9.526 | 9.459 | 9.526 | 9,632 | -0.01(-0.10%) |
Apr 14, 2016 | 9.483 | 9.536 | 9.449 | 9.536 | 22,725 | -0.05(-0.49%) |
Apr 13, 2016 | 9.442 | 9.582 | 9.409 | 9.582 | 27,258 | +0.38(+4.12%) |
Apr 12, 2016 | 9.182 | 9.283 | 9.182 | 9.203 | 14,411 | -0.01(-0.06%) |
Apr 11, 2016 | 9.208 | 9.208 | 9.208 | 9.208 | 5,444 | +0.02(+0.25%) |
Apr 08, 2016 | 9.148 | 9.195 | 9.133 | 9.185 | 12,329 | +0.16(+1.78%) |
Apr 07, 2016 | 9.093 | 9.093 | 9.024 | 9.025 | 21,690 | -0.13(-1.45%) |
Apr 06, 2016 | 9.094 | 9.157 | 9.094 | 9.157 | 16,074 | +0.00(+0.04%) |
Apr 05, 2016 | 9.133 | 9.163 | 9.093 | 9.154 | 23,858 | -0.12(-1.26%) |
Apr 04, 2016 | 9.547 | 9.547 | 9.260 | 9.270 | 23,563 | -0.22(-2.27%) |
Apr 01, 2016 | 9.349 | 9.486 | 9.331 | 9.486 | 76,515 | +0.19(+2.01%) |
Mar 31, 2016 | 9.358 | 9.358 | 9.281 | 9.299 | 10,087 | -0.17(-1.76%) |
Mar 30, 2016 | 9.458 | 9.466 | 9.361 | 9.466 | 17,059 | +0.20(+2.17%) |
Mar 29, 2016 | 9.165 | 9.264 | 9.165 | 9.264 | 10,629 | +0.07(+0.73%) |
Mar 28, 2016 | 9.135 | 9.197 | 9.135 | 9.197 | 3,732 | +0.12(+1.36%) |
Mar 24, 2016 | 9.216 | 9.073 | 9.073 | 9.073 | 29,561 | -0.25(-2.71%) |
Mar 22, 2016 | 9.178 | 9.326 | 9.178 | 9.326 | 938 | +0.03(+0.28%) |
Mar 21, 2016 | 9.328 | 9.328 | 9.233 | 9.299 | 25,178 | -0.03(-0.29%) |
Mar 18, 2016 | 9.218 | 9.326 | 9.216 | 9.326 | 24,709 | +0.12(+1.29%) |
Mar 17, 2016 | 8.882 | 9.208 | 8.882 | 9.207 | 51,122 | +0.39(+4.38%) |
Mar 16, 2016 | 8.821 | 8.821 | 8.821 | 8.821 | 5,270 | +0.08(+0.86%) |
Mar 14, 2016 | 8.745 | 8.745 | 8.745 | 8.745 | 622,056 | +0.00(+0.05%) |
Mar 11, 2016 | 8.671 | 8.741 | 8.671 | 8.741 | 6,442 | +0.33(+3.97%) |
Mar 10, 2016 | 8.328 | 8.418 | 8.328 | 8.408 | 7,010 | -0.13(-1.47%) |
Mar 09, 2016 | 8.533 | 8.533 | 8.533 | 8.533 | 1,789 | -0.16(-1.87%) |
Mar 07, 2016 | 8.560 | 8.704 | 8.560 | 8.695 | 1,147 | +0.05(+0.52%) |
Mar 04, 2016 | 8.588 | 8.650 | 8.577 | 8.650 | 14,712 | +0.31(+3.70%) |
Mar 02, 2016 | 8.342 | 8.341 | 8.341 | 8.341 | 177,730 | -0.08(-1.00%) |