Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.966 | 9.682 | 9.682 | 9.682 | 2,095 | +0.02(+0.22%) |
Jun 29, 2016 | 9.622 | 9.759 | 9.588 | 9.661 | 8,175 | +0.06(+0.63%) |
Jun 28, 2016 | 9.639 | 9.639 | 9.553 | 9.601 | 1,427 | -0.07(-0.77%) |
Jun 27, 2016 | 9.923 | 9.923 | 9.674 | 9.675 | 1,623 | -0.03(-0.33%) |
Jun 24, 2016 | 9.880 | 9.983 | 9.708 | 9.708 | 1,929 | -0.26(-2.59%) |
Jun 23, 2016 | 9.777 | 10.06 | 9.777 | 9.966 | 1,153 | +0.03(+0.26%) |
Jun 22, 2016 | 9.785 | 10.06 | 9.785 | 9.940 | 2,522 | -0.03(-0.26%) |
Jun 21, 2016 | 9.676 | 9.966 | 9.622 | 9.966 | 7,007 | +0.26(+2.65%) |
Jun 20, 2016 | 9.802 | 10.01 | 9.665 | 9.708 | 7,968 | -0.26(-2.59%) |
Jun 17, 2016 | 9.710 | 9.966 | 9.665 | 9.966 | 7,309 | +0.06(+0.61%) |
Jun 16, 2016 | 10.02 | 10.02 | 9.742 | 9.906 | 808 | +0.01(+0.09%) |
Jun 15, 2016 | 9.845 | 10.07 | 9.734 | 9.897 | 2,321 | -0.11(-1.09%) |
Jun 14, 2016 | 10.09 | 10.09 | 9.734 | 10.01 | 531 | +0.07(+0.66%) |
Jun 13, 2016 | 10.03 | 10.03 | 9.682 | 9.940 | 1,113 | +0.21(+2.12%) |
Jun 10, 2016 | 10.05 | 10.05 | 9.691 | 9.734 | 581 | -0.04(-0.44%) |
Jun 09, 2016 | 9.777 | 9.777 | 9.777 | 9.777 | 116 | +0.11(+1.16%) |
Jun 08, 2016 | 9.828 | 9.924 | 9.665 | 9.665 | 5,071 | -0.16(-1.66%) |
Jun 07, 2016 | 9.717 | 9.929 | 9.717 | 9.828 | 2,345 | +0.10(+1.06%) |
Jun 06, 2016 | 10.12 | 10.12 | 9.708 | 9.725 | 2,805 | -0.09(-0.96%) |
Jun 03, 2016 | 9.794 | 9.983 | 9.794 | 9.820 | 2,916 | +0.04(+0.44%) |
Jun 02, 2016 | 9.880 | 10.13 | 9.777 | 9.777 | 6,130 | -0.10(-1.04%) |
Jun 01, 2016 | 10.13 | 10.14 | 9.880 | 9.880 | 2,233 | -0.03(-0.26%) |
May 31, 2016 | 9.880 | 9.906 | 9.880 | 9.906 | 2,693 | +0.02(+0.17%) |
May 27, 2016 | 10.06 | 9.888 | 9.888 | 9.888 | 25,375 | +0.01(+0.09%) |
May 26, 2016 | 9.884 | 9.886 | 9.880 | 9.880 | 1,424 | +0.00(+0.00%) |
May 25, 2016 | 10.09 | 10.20 | 9.880 | 9.880 | 12,391 | -0.36(-3.52%) |
May 24, 2016 | 10.31 | 10.31 | 10.09 | 10.24 | 1,177 | +0.18(+1.79%) |
May 23, 2016 | 10.14 | 10.16 | 10.06 | 10.06 | 2,444 | +0.01(+0.09%) |
May 18, 2016 | 10.14 | 10.05 | 10.05 | 10.05 | 82 | -0.01(-0.09%) |
May 17, 2016 | 10.09 | 10.14 | 10.05 | 10.06 | 1,763 | -0.01(-0.08%) |
May 16, 2016 | 10.26 | 10.26 | 10.07 | 10.07 | 898 | -0.21(-2.01%) |
May 13, 2016 | 10.30 | 10.30 | 10.27 | 10.27 | 551 | +0.06(+0.59%) |
May 12, 2016 | 10.25 | 10.28 | 10.21 | 10.21 | 1,812 | +0.11(+1.11%) |
May 11, 2016 | 9.768 | 10.45 | 9.768 | 10.10 | 14,400 | +0.40(+4.07%) |
May 10, 2016 | 9.768 | 9.768 | 9.708 | 9.708 | 1,382 | -0.15(-1.53%) |
May 09, 2016 | 9.863 | 9.880 | 9.772 | 9.859 | 8,625 | +0.11(+1.11%) |
May 06, 2016 | 9.751 | 9.751 | 9.751 | 9.751 | 1,222 | -0.12(-1.22%) |
May 05, 2016 | 9.880 | 9.880 | 9.871 | 9.871 | 3,176 | +0.03(+0.35%) |
May 04, 2016 | 9.849 | 9.849 | 9.828 | 9.837 | 2,644 | +0.17(+1.78%) |
May 03, 2016 | 9.852 | 9.871 | 9.665 | 9.665 | 8,809 | -0.13(-1.32%) |
May 02, 2016 | 9.795 | 9.863 | 9.794 | 9.794 | 5,595 | +0.09(+0.88%) |
Apr 29, 2016 | 9.832 | 9.863 | 9.682 | 9.708 | 2,728 | +0.04(+0.44%) |
Apr 28, 2016 | 9.717 | 9.717 | 9.665 | 9.665 | 6,940 | +0.00(+0.00%) |
Apr 27, 2016 | 9.835 | 9.835 | 9.665 | 9.665 | 756 | +0.09(+0.90%) |
Apr 26, 2016 | 9.536 | 9.579 | 9.536 | 9.579 | 931 | +0.04(+0.46%) |
Apr 22, 2016 | 9.536 | 9.535 | 9.535 | 9.535 | 1,629 | -0.00(-0.01%) |
Apr 21, 2016 | 9.538 | 9.542 | 9.536 | 9.536 | 2,211 | -0.04(-0.45%) |
Apr 20, 2016 | 9.579 | 9.579 | 9.579 | 9.579 | 758 | -0.00(-0.00%) |
Apr 19, 2016 | 9.579 | 9.579 | 9.579 | 9.579 | 756 | +0.00(+0.00%) |
Apr 18, 2016 | 9.923 | 9.923 | 9.579 | 9.579 | 1,763 | -0.30(-3.04%) |
Apr 15, 2016 | 9.880 | 9.880 | 9.880 | 9.880 | 552 | +0.00(+0.00%) |
Apr 14, 2016 | 9.828 | 9.880 | 9.828 | 9.880 | 1,111 | +0.03(+0.35%) |
Apr 13, 2016 | 9.794 | 9.845 | 9.794 | 9.845 | 5,186 | +0.00(+0.00%) |
Apr 12, 2016 | 9.837 | 9.845 | 9.815 | 9.845 | 3,337 | +0.01(+0.09%) |
Apr 11, 2016 | 9.837 | 9.837 | 9.794 | 9.837 | 3,569 | +0.01(+0.09%) |
Apr 08, 2016 | 9.837 | 9.914 | 9.828 | 9.828 | 2,899 | -0.01(-0.09%) |
Apr 07, 2016 | 9.649 | 9.837 | 9.537 | 9.837 | 9,411 | +0.31(+3.23%) |
Apr 06, 2016 | 9.489 | 9.529 | 9.489 | 9.529 | 634 | +0.06(+0.63%) |
Apr 05, 2016 | 9.375 | 9.469 | 9.375 | 9.469 | 1,404 | -0.02(-0.18%) |
Apr 04, 2016 | 9.247 | 9.486 | 9.200 | 9.486 | 19,746 | +0.24(+2.59%) |