Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.519 | 9.597 | 9.519 | 9.591 | 1,766 | +0.15(+1.59%) |
May 27, 2016 | 9.409 | 9.441 | 9.441 | 9.441 | 8,293 | +0.04(+0.42%) |
May 26, 2016 | 9.409 | 9.409 | 9.383 | 9.402 | 1,434 | -0.01(-0.07%) |
May 25, 2016 | 9.343 | 9.409 | 9.343 | 9.409 | 2,747 | +0.10(+1.12%) |
May 24, 2016 | 9.311 | 9.311 | 9.304 | 9.304 | 1,847 | -0.01(-0.07%) |
May 23, 2016 | 9.317 | 9.330 | 9.259 | 9.311 | 6,399 | +0.19(+2.07%) |
May 20, 2016 | 9.148 | 9.174 | 9.122 | 9.122 | 6,143 | -0.06(-0.64%) |
May 18, 2016 | 9.122 | 9.181 | 9.181 | 9.181 | 7,679 | +0.09(+1.02%) |
May 17, 2016 | 9.187 | 9.187 | 9.088 | 9.088 | 2,503 | -0.06(-0.66%) |
May 16, 2016 | 9.155 | 9.161 | 9.148 | 9.148 | 24,112 | +0.08(+0.86%) |
May 13, 2016 | 9.129 | 9.129 | 9.070 | 9.070 | 10,136 | -0.19(-2.04%) |
May 12, 2016 | 9.383 | 9.383 | 9.233 | 9.259 | 9,800 | -0.09(-0.97%) |
May 11, 2016 | 9.409 | 9.409 | 9.350 | 9.350 | 4,607 | -0.10(-1.03%) |
May 10, 2016 | 9.389 | 9.461 | 9.389 | 9.448 | 3,573 | +0.03(+0.35%) |
May 09, 2016 | 9.415 | 9.415 | 9.415 | 9.415 | 221 | -0.01(-0.14%) |
May 06, 2016 | 9.554 | 9.584 | 9.383 | 9.428 | 9,750 | -0.05(-0.55%) |
May 05, 2016 | 9.526 | 9.526 | 9.480 | 9.480 | 3,490 | -0.01(-0.14%) |
May 04, 2016 | 9.552 | 9.604 | 9.493 | 9.493 | 6,198 | -0.14(-1.49%) |
May 03, 2016 | 9.663 | 9.663 | 9.591 | 9.636 | 4,512 | -0.16(-1.66%) |
May 02, 2016 | 9.786 | 9.812 | 9.741 | 9.799 | 4,922 | +0.03(+0.27%) |
Apr 29, 2016 | 9.773 | 9.806 | 9.741 | 9.773 | 5,516 | -0.14(-1.38%) |
Apr 28, 2016 | 9.890 | 9.916 | 9.825 | 9.910 | 16,702 | -0.05(-0.46%) |
Apr 27, 2016 | 9.936 | 9.969 | 9.899 | 9.956 | 6,177 | -0.02(-0.23%) |
Apr 26, 2016 | 9.988 | 9.988 | 9.962 | 9.978 | 1,558 | +0.04(+0.43%) |
Apr 25, 2016 | 9.871 | 9.936 | 9.871 | 9.936 | 14,313 | +0.03(+0.26%) |
Apr 22, 2016 | 9.975 | 9.975 | 9.910 | 9.910 | 14,590 | -0.01(-0.07%) |
Apr 21, 2016 | 9.936 | 9.956 | 9.897 | 9.916 | 2,974 | +0.04(+0.43%) |
Apr 20, 2016 | 9.988 | 9.988 | 9.874 | 9.874 | 236,405 | -0.23(-2.29%) |
Apr 19, 2016 | 10.11 | 10.17 | 10.11 | 10.11 | 33,760 | -0.02(-0.19%) |
Apr 18, 2016 | 10.14 | 10.14 | 10.12 | 10.12 | 1,758 | -0.01(-0.06%) |
Apr 14, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 15 | +0.02(+0.19%) |
Apr 13, 2016 | 10.06 | 10.13 | 10.06 | 10.11 | 3,504 | +0.05(+0.46%) |
Apr 12, 2016 | 9.982 | 10.07 | 9.982 | 10.07 | 1,142 | +0.10(+0.98%) |
Apr 11, 2016 | 9.969 | 9.969 | 9.969 | 9.969 | 537 | +0.08(+0.79%) |
Apr 08, 2016 | 9.851 | 9.916 | 9.851 | 9.890 | 1,560 | +0.17(+1.74%) |
Apr 07, 2016 | 9.838 | 9.838 | 9.721 | 9.721 | 5,587 | -0.12(-1.26%) |
Apr 06, 2016 | 9.760 | 9.845 | 9.630 | 9.845 | 8,884 | +0.01(+0.07%) |
Apr 05, 2016 | 9.851 | 9.864 | 9.838 | 9.838 | 33,276 | -0.11(-1.11%) |
Apr 04, 2016 | 10.09 | 10.09 | 9.903 | 9.949 | 18,677 | -0.08(-0.84%) |
Apr 01, 2016 | 10.03 | 10.06 | 10.03 | 10.03 | 8,248 | -0.08(-0.84%) |
Mar 31, 2016 | 10.17 | 10.17 | 10.12 | 10.12 | 711 | -0.05(-0.51%) |
Mar 30, 2016 | 10.05 | 10.17 | 10.05 | 10.17 | 6,914 | +0.21(+2.16%) |
Mar 29, 2016 | 9.988 | 9.988 | 9.877 | 9.956 | 21,344 | -0.10(-1.04%) |
Mar 28, 2016 | 10.06 | 10.06 | 10.06 | 10.06 | 228 | +0.06(+0.59%) |
Mar 24, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 1,535 | -0.04(-0.39%) |
Mar 23, 2016 | 10.01 | 10.04 | 10.01 | 10.04 | 4,378 | -0.06(-0.58%) |
Mar 22, 2016 | 10.11 | 10.13 | 10.10 | 10.10 | 3,246 | -0.03(-0.32%) |
Mar 21, 2016 | 10.13 | 10.16 | 10.13 | 10.13 | 615 | +0.01(+0.13%) |
Mar 18, 2016 | 10.12 | 10.20 | 10.12 | 10.12 | 8,852 | +0.05(+0.45%) |
Mar 17, 2016 | 10.03 | 10.10 | 10.03 | 10.07 | 13,842 | +0.10(+1.04%) |
Mar 16, 2016 | 9.806 | 10.00 | 9.806 | 9.969 | 13,280 | +0.14(+1.46%) |
Mar 15, 2016 | 9.858 | 9.858 | 9.786 | 9.825 | 2,380 | -0.20(-1.95%) |
Mar 14, 2016 | 10.02 | 10.02 | 10.02 | 10.02 | 390 | +0.05(+0.46%) |
Mar 11, 2016 | 9.897 | 10.01 | 9.897 | 9.975 | 2,418 | +0.13(+1.28%) |
Mar 10, 2016 | 9.845 | 9.849 | 9.845 | 9.849 | 3,073 | +0.04(+0.37%) |
Mar 07, 2016 | 9.864 | 9.812 | 9.812 | 9.812 | 7,218 | -0.11(-1.11%) |
Mar 04, 2016 | 9.897 | 9.953 | 9.897 | 9.923 | 15,961 | -0.01(-0.06%) |
Mar 03, 2016 | 9.929 | 9.929 | 9.929 | 9.929 | 4,367 | +0.07(+0.66%) |