Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.921 | 9.954 | 9.881 | 9.927 | 74,842 | -0.02(-0.20%) |
May 27, 2016 | 9.927 | 9.947 | 9.947 | 9.947 | 40,797 | -0.01(-0.07%) |
May 26, 2016 | 9.934 | 10.07 | 9.914 | 9.954 | 115,751 | -0.01(-0.07%) |
May 25, 2016 | 9.974 | 9.987 | 9.934 | 9.961 | 56,273 | +0.00(+0.00%) |
May 24, 2016 | 9.914 | 9.981 | 9.914 | 9.961 | 101,673 | +0.01(+0.07%) |
May 23, 2016 | 9.854 | 9.954 | 9.844 | 9.954 | 185,857 | +0.13(+1.36%) |
May 20, 2016 | 9.827 | 9.856 | 9.801 | 9.821 | 63,136 | +0.03(+0.34%) |
May 19, 2016 | 9.834 | 9.907 | 9.787 | 9.787 | 103,482 | -0.12(-1.21%) |
May 18, 2016 | 9.994 | 10.00 | 9.894 | 9.907 | 108,756 | -0.06(-0.60%) |
May 17, 2016 | 9.967 | 9.974 | 9.907 | 9.967 | 110,487 | +0.03(+0.34%) |
May 16, 2016 | 10.00 | 10.00 | 9.921 | 9.934 | 111,520 | -0.03(-0.27%) |
May 13, 2016 | 10.01 | 10.02 | 9.941 | 9.961 | 108,580 | -0.02(-0.20%) |
May 12, 2016 | 10.13 | 10.13 | 9.967 | 9.981 | 265,980 | -0.11(-1.12%) |
May 11, 2016 | 9.974 | 10.09 | 9.974 | 10.09 | 108,757 | +0.05(+0.46%) |
May 10, 2016 | 10.07 | 10.09 | 9.974 | 10.05 | 62,642 | -0.05(-0.46%) |
May 09, 2016 | 10.11 | 10.11 | 10.05 | 10.09 | 101,945 | +0.01(+0.13%) |
May 06, 2016 | 10.04 | 10.10 | 10.03 | 10.08 | 85,829 | +0.04(+0.40%) |
May 05, 2016 | 9.895 | 10.09 | 9.881 | 10.04 | 105,815 | +0.13(+1.34%) |
May 04, 2016 | 9.842 | 9.928 | 9.828 | 9.908 | 126,647 | +0.01(+0.13%) |
May 03, 2016 | 9.812 | 9.895 | 9.787 | 9.895 | 78,768 | +0.11(+1.15%) |
May 02, 2016 | 9.848 | 9.859 | 9.769 | 9.782 | 69,739 | -0.01(-0.07%) |
Apr 29, 2016 | 9.808 | 9.888 | 9.768 | 9.788 | 95,524 | +0.01(+0.07%) |
Apr 28, 2016 | 9.822 | 9.835 | 9.755 | 9.782 | 65,568 | +0.00(+0.00%) |
Apr 27, 2016 | 9.762 | 9.815 | 9.747 | 9.782 | 101,736 | +0.06(+0.61%) |
Apr 26, 2016 | 9.749 | 9.766 | 9.715 | 9.722 | 58,156 | -0.03(-0.34%) |
Apr 25, 2016 | 9.775 | 9.775 | 9.749 | 9.755 | 40,275 | -0.01(-0.07%) |
Apr 22, 2016 | 9.725 | 9.789 | 9.722 | 9.762 | 46,329 | +0.05(+0.48%) |
Apr 21, 2016 | 9.702 | 9.755 | 9.676 | 9.715 | 92,547 | +0.02(+0.21%) |
Apr 20, 2016 | 9.828 | 9.855 | 9.695 | 9.695 | 247,067 | -0.08(-0.82%) |
Apr 19, 2016 | 9.755 | 9.795 | 9.755 | 9.775 | 72,237 | +0.00(+0.00%) |
Apr 18, 2016 | 9.842 | 9.848 | 9.775 | 9.775 | 73,359 | -0.03(-0.27%) |
Apr 15, 2016 | 9.861 | 9.861 | 9.755 | 9.802 | 60,516 | -0.04(-0.40%) |
Apr 14, 2016 | 9.735 | 9.868 | 9.735 | 9.842 | 109,298 | +0.06(+0.61%) |
Apr 13, 2016 | 9.802 | 9.802 | 9.742 | 9.782 | 103,848 | +0.03(+0.34%) |
Apr 12, 2016 | 9.828 | 9.864 | 9.746 | 9.749 | 225,496 | -0.11(-1.14%) |
Apr 11, 2016 | 9.815 | 9.868 | 9.815 | 9.861 | 45,593 | +0.03(+0.34%) |
Apr 08, 2016 | 9.841 | 9.868 | 9.828 | 9.828 | 79,442 | +0.03(+0.34%) |
Apr 07, 2016 | 9.854 | 9.940 | 9.788 | 9.795 | 109,299 | -0.06(-0.60%) |
Apr 06, 2016 | 9.954 | 9.980 | 9.848 | 9.854 | 113,741 | -0.07(-0.73%) |
Apr 05, 2016 | 9.881 | 9.930 | 9.881 | 9.927 | 71,079 | +0.07(+0.74%) |
Apr 04, 2016 | 9.881 | 9.901 | 9.848 | 9.854 | 108,156 | +0.03(+0.34%) |
Apr 01, 2016 | 9.835 | 9.881 | 9.790 | 9.821 | 80,074 | -0.01(-0.13%) |
Mar 31, 2016 | 9.835 | 9.887 | 9.808 | 9.835 | 102,322 | +0.03(+0.27%) |
Mar 30, 2016 | 9.782 | 9.881 | 9.742 | 9.808 | 105,980 | +0.07(+0.68%) |
Mar 29, 2016 | 9.729 | 9.795 | 9.729 | 9.742 | 103,946 | +0.03(+0.34%) |
Mar 28, 2016 | 9.702 | 9.755 | 9.682 | 9.709 | 100,984 | -0.01(-0.14%) |
Mar 24, 2016 | 9.689 | 9.722 | 9.722 | 9.722 | 38,102 | +0.00(+0.00%) |
Mar 23, 2016 | 9.702 | 9.722 | 9.696 | 9.722 | 41,389 | +0.01(+0.14%) |
Mar 22, 2016 | 9.682 | 9.722 | 9.678 | 9.709 | 50,764 | +0.00(+0.00%) |
Mar 21, 2016 | 9.696 | 9.709 | 9.663 | 9.709 | 73,488 | +0.05(+0.48%) |
Mar 18, 2016 | 9.696 | 9.709 | 9.603 | 9.663 | 42,954 | -0.06(-0.61%) |
Mar 17, 2016 | 9.702 | 9.722 | 9.684 | 9.722 | 52,786 | +0.03(+0.34%) |
Mar 16, 2016 | 9.676 | 9.689 | 9.630 | 9.689 | 54,125 | +0.03(+0.34%) |
Mar 15, 2016 | 9.689 | 9.709 | 9.656 | 9.656 | 55,618 | -0.05(-0.48%) |
Mar 14, 2016 | 9.682 | 9.716 | 9.682 | 9.702 | 57,945 | +0.01(+0.07%) |
Mar 11, 2016 | 9.676 | 9.729 | 9.663 | 9.696 | 100,419 | +0.06(+0.62%) |
Mar 10, 2016 | 9.649 | 9.682 | 9.610 | 9.636 | 99,909 | -0.01(-0.14%) |
Mar 09, 2016 | 9.649 | 9.669 | 9.630 | 9.649 | 66,890 | +0.03(+0.34%) |
Mar 08, 2016 | 9.603 | 9.636 | 9.583 | 9.616 | 87,825 | +0.00(+0.00%) |
Mar 07, 2016 | 9.603 | 9.616 | 9.577 | 9.616 | 55,300 | +0.02(+0.21%) |
Mar 04, 2016 | 9.616 | 9.623 | 9.590 | 9.597 | 76,461 | -0.02(-0.21%) |
Mar 03, 2016 | 9.531 | 9.636 | 9.531 | 9.616 | 81,531 | +0.07(+0.69%) |
Mar 02, 2016 | 9.597 | 9.610 | 9.550 | 9.550 | 68,873 | -0.07(-0.68%) |