Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.704 | 9.750 | 9.659 | 9.711 | 327,679 | +0.03(+0.27%) |
Jun 29, 2016 | 9.561 | 9.685 | 9.561 | 9.685 | 391,644 | +0.13(+1.37%) |
Jun 28, 2016 | 9.574 | 9.604 | 9.553 | 9.554 | 179,051 | +0.00(+0.00%) |
Jun 27, 2016 | 9.606 | 9.606 | 9.541 | 9.554 | 273,323 | -0.01(-0.07%) |
Jun 24, 2016 | 9.561 | 9.606 | 9.515 | 9.561 | 231,494 | +0.06(+0.62%) |
Jun 23, 2016 | 9.567 | 9.567 | 9.502 | 9.502 | 146,973 | -0.03(-0.34%) |
Jun 22, 2016 | 9.502 | 9.548 | 9.489 | 9.535 | 211,470 | +0.05(+0.55%) |
Jun 21, 2016 | 9.410 | 9.482 | 9.410 | 9.482 | 270,515 | +0.10(+1.11%) |
Jun 20, 2016 | 9.437 | 9.443 | 9.378 | 9.378 | 199,733 | -0.04(-0.42%) |
Jun 17, 2016 | 9.482 | 9.482 | 9.417 | 9.417 | 198,891 | -0.03(-0.28%) |
Jun 16, 2016 | 9.463 | 9.482 | 9.437 | 9.443 | 156,032 | +0.02(+0.21%) |
Jun 15, 2016 | 9.443 | 9.476 | 9.391 | 9.423 | 444,901 | -0.01(-0.07%) |
Jun 14, 2016 | 9.456 | 9.476 | 9.423 | 9.430 | 193,383 | -0.03(-0.28%) |
Jun 13, 2016 | 9.489 | 9.489 | 9.456 | 9.456 | 119,943 | -0.01(-0.14%) |
Jun 10, 2016 | 9.495 | 9.521 | 9.430 | 9.469 | 143,415 | +0.00(+0.00%) |
Jun 09, 2016 | 9.502 | 9.521 | 9.463 | 9.469 | 202,740 | +0.02(+0.23%) |
Jun 08, 2016 | 9.519 | 9.519 | 9.448 | 9.448 | 204,637 | -0.04(-0.41%) |
Jun 07, 2016 | 9.435 | 9.493 | 9.428 | 9.487 | 213,871 | +0.05(+0.55%) |
Jun 06, 2016 | 9.435 | 9.467 | 9.435 | 9.435 | 125,884 | +0.00(+0.00%) |
Jun 03, 2016 | 9.415 | 9.435 | 9.376 | 9.435 | 307,326 | +0.06(+0.62%) |
Jun 02, 2016 | 9.324 | 9.378 | 9.317 | 9.376 | 131,908 | +0.05(+0.56%) |
Jun 01, 2016 | 9.266 | 9.337 | 9.247 | 9.324 | 241,497 | +0.10(+1.13%) |
May 31, 2016 | 9.233 | 9.233 | 9.181 | 9.220 | 270,817 | -0.02(-0.21%) |
May 27, 2016 | 9.266 | 9.240 | 9.240 | 9.240 | 174,249 | +0.00(+0.00%) |
May 26, 2016 | 9.240 | 9.253 | 9.220 | 9.240 | 154,093 | +0.05(+0.50%) |
May 25, 2016 | 9.201 | 9.233 | 9.168 | 9.194 | 223,943 | +0.03(+0.28%) |
May 24, 2016 | 9.188 | 9.214 | 9.155 | 9.168 | 305,664 | -0.02(-0.21%) |
May 23, 2016 | 9.155 | 9.220 | 9.129 | 9.188 | 178,215 | +0.07(+0.71%) |
May 20, 2016 | 9.110 | 9.155 | 9.097 | 9.123 | 434,511 | +0.04(+0.43%) |
May 19, 2016 | 9.175 | 9.188 | 9.058 | 9.084 | 504,908 | -0.14(-1.48%) |
May 18, 2016 | 9.337 | 9.337 | 9.220 | 9.220 | 333,439 | -0.08(-0.91%) |
May 17, 2016 | 9.331 | 9.344 | 9.298 | 9.305 | 154,649 | +0.01(+0.07%) |
May 16, 2016 | 9.363 | 9.363 | 9.298 | 9.298 | 188,989 | -0.03(-0.35%) |
May 13, 2016 | 9.357 | 9.370 | 9.331 | 9.331 | 156,909 | +0.00(+0.00%) |
May 12, 2016 | 9.337 | 9.370 | 9.331 | 9.331 | 143,512 | -0.01(-0.14%) |
May 11, 2016 | 9.409 | 9.432 | 9.337 | 9.344 | 211,727 | -0.08(-0.81%) |
May 10, 2016 | 9.446 | 9.452 | 9.400 | 9.420 | 145,555 | +0.01(+0.07%) |
May 09, 2016 | 9.446 | 9.446 | 9.413 | 9.413 | 136,767 | -0.03(-0.27%) |
May 06, 2016 | 9.368 | 9.439 | 9.361 | 9.439 | 157,248 | +0.07(+0.76%) |
May 05, 2016 | 9.355 | 9.368 | 9.342 | 9.368 | 145,811 | +0.04(+0.42%) |
May 04, 2016 | 9.310 | 9.329 | 9.297 | 9.329 | 119,224 | +0.01(+0.14%) |
May 03, 2016 | 9.290 | 9.316 | 9.284 | 9.316 | 172,955 | +0.01(+0.14%) |
May 02, 2016 | 9.349 | 9.349 | 9.297 | 9.303 | 233,392 | -0.03(-0.35%) |
Apr 29, 2016 | 9.310 | 9.349 | 9.258 | 9.336 | 177,868 | +0.10(+1.05%) |
Apr 28, 2016 | 9.303 | 9.361 | 9.239 | 9.239 | 230,803 | -0.12(-1.31%) |
Apr 27, 2016 | 9.264 | 9.361 | 9.245 | 9.361 | 264,680 | +0.11(+1.19%) |
Apr 26, 2016 | 9.245 | 9.261 | 9.213 | 9.251 | 250,702 | +0.01(+0.14%) |
Apr 25, 2016 | 9.258 | 9.271 | 9.213 | 9.239 | 219,122 | +0.00(+0.00%) |
Apr 22, 2016 | 9.251 | 9.303 | 9.239 | 9.239 | 178,302 | -0.02(-0.21%) |
Apr 21, 2016 | 9.264 | 9.297 | 9.258 | 9.258 | 184,298 | -0.01(-0.07%) |
Apr 20, 2016 | 9.277 | 9.290 | 9.232 | 9.264 | 180,457 | +0.03(+0.35%) |
Apr 19, 2016 | 9.316 | 9.323 | 9.226 | 9.232 | 232,092 | -0.10(-1.04%) |
Apr 18, 2016 | 9.264 | 9.349 | 9.258 | 9.329 | 268,444 | +0.08(+0.91%) |
Apr 15, 2016 | 9.232 | 9.251 | 9.232 | 9.245 | 120,480 | +0.05(+0.49%) |
Apr 14, 2016 | 9.219 | 9.239 | 9.200 | 9.200 | 209,914 | +0.00(+0.00%) |
Apr 13, 2016 | 9.271 | 9.271 | 9.200 | 9.200 | 217,847 | -0.05(-0.49%) |
Apr 12, 2016 | 9.226 | 9.271 | 9.226 | 9.245 | 188,871 | +0.03(+0.35%) |
Apr 11, 2016 | 9.239 | 9.251 | 9.200 | 9.213 | 236,601 | -0.02(-0.26%) |
Apr 08, 2016 | 9.224 | 9.237 | 9.204 | 9.237 | 126,655 | +0.03(+0.35%) |
Apr 07, 2016 | 9.224 | 9.237 | 9.198 | 9.204 | 205,191 | -0.01(-0.07%) |
Apr 06, 2016 | 9.166 | 9.211 | 9.143 | 9.211 | 235,583 | +0.05(+0.56%) |
Apr 05, 2016 | 9.089 | 9.159 | 9.088 | 9.159 | 210,059 | +0.08(+0.92%) |
Apr 04, 2016 | 9.044 | 9.076 | 9.031 | 9.076 | 161,186 | +0.05(+0.50%) |