Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.172 | 9.247 | 9.161 | 9.204 | 149,841 | +0.04(+0.47%) |
May 27, 2016 | 9.070 | 9.161 | 9.161 | 9.161 | 139,039 | +0.09(+1.00%) |
May 26, 2016 | 9.093 | 9.172 | 9.038 | 9.070 | 144,292 | +0.02(+0.17%) |
May 25, 2016 | 9.113 | 9.121 | 9.022 | 9.054 | 113,202 | +0.00(+0.00%) |
May 24, 2016 | 9.034 | 9.137 | 9.034 | 9.054 | 227,022 | +0.02(+0.22%) |
May 23, 2016 | 9.050 | 9.078 | 9.022 | 9.034 | 97,170 | +0.01(+0.13%) |
May 20, 2016 | 9.003 | 9.054 | 8.935 | 9.022 | 186,262 | -0.04(-0.44%) |
May 19, 2016 | 9.129 | 9.170 | 8.967 | 9.062 | 293,150 | -0.16(-1.71%) |
May 18, 2016 | 9.200 | 9.220 | 9.105 | 9.220 | 132,120 | -0.03(-0.28%) |
May 17, 2016 | 9.187 | 9.265 | 9.187 | 9.245 | 121,953 | +0.04(+0.42%) |
May 16, 2016 | 9.093 | 9.218 | 9.077 | 9.206 | 134,196 | +0.08(+0.86%) |
May 13, 2016 | 9.054 | 9.128 | 9.054 | 9.128 | 186,331 | +0.06(+0.65%) |
May 12, 2016 | 9.077 | 9.085 | 9.042 | 9.070 | 127,867 | +0.02(+0.17%) |
May 11, 2016 | 9.081 | 9.089 | 9.034 | 9.054 | 133,855 | -0.03(-0.37%) |
May 10, 2016 | 9.050 | 9.089 | 9.050 | 9.087 | 77,328 | +0.05(+0.58%) |
May 09, 2016 | 9.085 | 9.105 | 9.027 | 9.034 | 134,654 | -0.05(-0.52%) |
May 06, 2016 | 9.023 | 9.081 | 8.982 | 9.081 | 96,590 | +0.06(+0.65%) |
May 05, 2016 | 8.964 | 9.066 | 8.964 | 9.023 | 124,498 | -0.00(-0.04%) |
May 04, 2016 | 9.038 | 9.101 | 9.023 | 9.027 | 115,660 | -0.05(-0.56%) |
May 03, 2016 | 9.077 | 9.105 | 8.991 | 9.077 | 73,977 | +0.00(+0.00%) |
May 02, 2016 | 9.109 | 9.109 | 8.991 | 9.077 | 136,595 | -0.03(-0.34%) |
Apr 29, 2016 | 8.894 | 9.124 | 8.894 | 9.109 | 143,540 | +0.16(+1.79%) |
Apr 28, 2016 | 8.913 | 8.978 | 8.866 | 8.948 | 82,230 | +0.04(+0.44%) |
Apr 27, 2016 | 8.905 | 8.983 | 8.866 | 8.909 | 117,645 | -0.00(-0.04%) |
Apr 26, 2016 | 8.948 | 9.046 | 8.898 | 8.913 | 114,560 | -0.04(-0.39%) |
Apr 25, 2016 | 8.941 | 9.015 | 8.933 | 8.948 | 84,330 | -0.05(-0.61%) |
Apr 22, 2016 | 8.898 | 9.027 | 8.898 | 9.003 | 70,598 | +0.08(+0.88%) |
Apr 21, 2016 | 9.023 | 9.034 | 8.917 | 8.925 | 105,029 | -0.10(-1.13%) |
Apr 20, 2016 | 9.081 | 9.148 | 9.007 | 9.027 | 117,870 | -0.08(-0.84%) |
Apr 19, 2016 | 9.052 | 9.133 | 9.037 | 9.103 | 149,510 | +0.09(+1.03%) |
Apr 18, 2016 | 8.871 | 9.056 | 8.867 | 9.010 | 136,413 | +0.09(+1.04%) |
Apr 15, 2016 | 8.859 | 8.994 | 8.840 | 8.917 | 63,704 | +0.08(+0.88%) |
Apr 14, 2016 | 8.847 | 8.967 | 8.840 | 8.840 | 68,998 | -0.00(-0.04%) |
Apr 13, 2016 | 8.855 | 8.902 | 8.836 | 8.843 | 96,521 | -0.02(-0.26%) |
Apr 12, 2016 | 8.785 | 8.886 | 8.785 | 8.867 | 98,366 | +0.07(+0.82%) |
Apr 11, 2016 | 8.894 | 8.900 | 8.785 | 8.794 | 163,729 | -0.07(-0.77%) |
Apr 08, 2016 | 8.890 | 8.987 | 8.824 | 8.863 | 81,284 | -0.08(-0.87%) |
Apr 07, 2016 | 8.855 | 8.990 | 8.843 | 8.940 | 71,140 | +0.04(+0.43%) |
Apr 06, 2016 | 8.789 | 8.909 | 8.789 | 8.902 | 79,344 | +0.11(+1.28%) |
Apr 05, 2016 | 8.785 | 8.894 | 8.747 | 8.789 | 84,344 | +0.01(+0.13%) |
Apr 04, 2016 | 8.917 | 8.917 | 8.766 | 8.778 | 100,392 | -0.14(-1.56%) |
Apr 01, 2016 | 8.785 | 8.936 | 8.785 | 8.917 | 113,086 | +0.10(+1.19%) |
Mar 31, 2016 | 8.847 | 8.847 | 8.793 | 8.812 | 44,881 | -0.05(-0.52%) |
Mar 30, 2016 | 8.828 | 8.886 | 8.824 | 8.859 | 26,404 | +0.02(+0.26%) |
Mar 29, 2016 | 8.797 | 8.843 | 8.754 | 8.836 | 95,736 | +0.03(+0.31%) |
Mar 28, 2016 | 8.828 | 8.839 | 8.793 | 8.809 | 74,264 | +0.05(+0.62%) |
Mar 24, 2016 | 8.758 | 8.754 | 8.754 | 8.754 | 86,558 | +0.04(+0.44%) |
Mar 23, 2016 | 8.836 | 8.836 | 8.708 | 8.716 | 251,324 | -0.12(-1.31%) |
Mar 22, 2016 | 8.871 | 8.907 | 8.832 | 8.832 | 51,258 | -0.05(-0.57%) |
Mar 21, 2016 | 8.921 | 8.921 | 8.843 | 8.882 | 104,665 | -0.03(-0.30%) |
Mar 18, 2016 | 8.913 | 8.925 | 8.812 | 8.909 | 96,457 | -0.01(-0.09%) |
Mar 17, 2016 | 8.704 | 8.917 | 8.693 | 8.917 | 209,494 | +0.17(+1.90%) |
Mar 16, 2016 | 8.665 | 8.751 | 8.658 | 8.751 | 76,473 | +0.08(+0.87%) |
Mar 15, 2016 | 8.583 | 8.706 | 8.553 | 8.675 | 124,726 | +0.09(+1.07%) |
Mar 14, 2016 | 8.618 | 8.637 | 8.583 | 8.583 | 131,898 | -0.04(-0.44%) |
Mar 11, 2016 | 8.752 | 8.775 | 8.621 | 8.621 | 156,921 | -0.14(-1.57%) |
Mar 10, 2016 | 8.817 | 8.828 | 8.744 | 8.759 | 160,535 | -0.05(-0.61%) |
Mar 09, 2016 | 8.867 | 8.867 | 8.813 | 8.813 | 75,693 | -0.04(-0.43%) |
Mar 08, 2016 | 8.890 | 8.909 | 8.813 | 8.851 | 129,023 | -0.06(-0.64%) |
Mar 07, 2016 | 8.844 | 8.947 | 8.821 | 8.909 | 125,420 | +0.03(+0.39%) |
Mar 04, 2016 | 8.817 | 8.882 | 8.817 | 8.874 | 138,399 | +0.06(+0.70%) |
Mar 03, 2016 | 8.939 | 8.978 | 8.809 | 8.813 | 206,309 | -0.18(-1.96%) |
Mar 02, 2016 | 9.001 | 9.054 | 8.951 | 8.989 | 114,624 | -0.05(-0.55%) |