Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.834 | 9.884 | 9.781 | 9.878 | 7,305,897 | +0.06(+0.64%) |
May 27, 2016 | 9.690 | 9.815 | 9.815 | 9.815 | 4,716,794 | +0.11(+1.16%) |
May 26, 2016 | 9.727 | 9.784 | 9.671 | 9.702 | 4,914,434 | -0.03(-0.32%) |
May 25, 2016 | 9.677 | 9.790 | 9.665 | 9.734 | 7,409,961 | +0.10(+1.04%) |
May 24, 2016 | 9.514 | 9.646 | 9.476 | 9.633 | 7,704,024 | +0.18(+1.86%) |
May 23, 2016 | 9.533 | 9.545 | 9.439 | 9.457 | 5,797,778 | -0.07(-0.72%) |
May 20, 2016 | 9.445 | 9.545 | 9.445 | 9.526 | 6,235,071 | +0.09(+1.00%) |
May 19, 2016 | 9.470 | 9.533 | 9.326 | 9.432 | 6,873,049 | -0.09(-0.99%) |
May 18, 2016 | 9.275 | 9.533 | 9.260 | 9.526 | 10,434,100 | +0.25(+2.71%) |
May 17, 2016 | 9.263 | 9.310 | 9.175 | 9.275 | 9,725,544 | -0.03(-0.27%) |
May 16, 2016 | 9.213 | 9.319 | 9.200 | 9.301 | 4,670,066 | +0.07(+0.75%) |
May 13, 2016 | 9.388 | 9.426 | 9.188 | 9.232 | 5,079,738 | -0.15(-1.61%) |
May 12, 2016 | 9.388 | 9.445 | 9.294 | 9.382 | 6,436,118 | +0.04(+0.47%) |
May 11, 2016 | 9.326 | 9.413 | 9.288 | 9.338 | 7,244,130 | +0.01(+0.07%) |
May 10, 2016 | 9.200 | 9.357 | 9.200 | 9.332 | 7,942,893 | +0.14(+1.57%) |
May 09, 2016 | 9.112 | 9.194 | 9.093 | 9.188 | 5,404,276 | +0.04(+0.41%) |
May 06, 2016 | 8.999 | 9.169 | 8.993 | 9.150 | 6,680,702 | +0.09(+0.97%) |
May 05, 2016 | 9.112 | 9.156 | 9.037 | 9.062 | 6,367,021 | -0.03(-0.35%) |
May 04, 2016 | 9.100 | 9.156 | 8.987 | 9.093 | 8,974,974 | -0.06(-0.69%) |
May 03, 2016 | 9.274 | 9.311 | 9.131 | 9.156 | 6,903,145 | -0.22(-2.32%) |
May 02, 2016 | 9.367 | 9.417 | 9.311 | 9.373 | 7,416,382 | +0.05(+0.53%) |
Apr 29, 2016 | 9.336 | 9.407 | 9.274 | 9.324 | 6,623,295 | -0.03(-0.33%) |
Apr 28, 2016 | 9.429 | 9.460 | 9.311 | 9.355 | 6,432,915 | -0.11(-1.11%) |
Apr 27, 2016 | 9.547 | 9.584 | 9.435 | 9.460 | 7,105,261 | -0.11(-1.10%) |
Apr 26, 2016 | 9.491 | 9.584 | 9.460 | 9.566 | 6,533,394 | +0.09(+0.98%) |
Apr 25, 2016 | 9.491 | 9.491 | 9.355 | 9.473 | 5,921,030 | +0.00(+0.00%) |
Apr 22, 2016 | 9.460 | 9.528 | 9.435 | 9.473 | 8,342,726 | +0.01(+0.07%) |
Apr 21, 2016 | 9.634 | 9.659 | 9.445 | 9.466 | 7,597,288 | -0.17(-1.74%) |
Apr 20, 2016 | 9.851 | 9.851 | 9.634 | 9.634 | 8,279,421 | -0.26(-2.63%) |
Apr 19, 2016 | 9.783 | 9.901 | 9.746 | 9.894 | 9,365,096 | +0.14(+1.40%) |
Apr 18, 2016 | 9.702 | 9.789 | 9.615 | 9.758 | 4,931,664 | +0.06(+0.58%) |
Apr 15, 2016 | 9.746 | 9.767 | 9.634 | 9.702 | 4,723,172 | -0.01(-0.13%) |
Apr 14, 2016 | 9.621 | 9.907 | 9.584 | 9.714 | 9,884,808 | +0.09(+0.90%) |
Apr 13, 2016 | 9.454 | 9.665 | 9.454 | 9.628 | 6,513,215 | +0.23(+2.44%) |
Apr 12, 2016 | 9.386 | 9.448 | 9.361 | 9.398 | 4,703,794 | +0.04(+0.46%) |
Apr 11, 2016 | 9.342 | 9.485 | 9.271 | 9.355 | 7,158,516 | +0.03(+0.33%) |
Apr 08, 2016 | 9.293 | 9.417 | 9.274 | 9.324 | 6,408,172 | +0.09(+0.94%) |
Apr 07, 2016 | 9.454 | 9.454 | 9.181 | 9.237 | 7,553,420 | -0.29(-3.00%) |
Apr 06, 2016 | 9.522 | 9.609 | 9.460 | 9.522 | 10,743,103 | +0.00(+0.00%) |
Apr 05, 2016 | 9.671 | 9.696 | 9.516 | 9.522 | 4,985,835 | -0.24(-2.48%) |
Apr 04, 2016 | 9.795 | 9.848 | 9.739 | 9.764 | 4,118,680 | -0.04(-0.38%) |
Apr 01, 2016 | 9.789 | 9.888 | 9.762 | 9.801 | 6,416,451 | -0.06(-0.63%) |
Mar 31, 2016 | 9.888 | 9.956 | 9.795 | 9.863 | 8,065,842 | -0.04(-0.38%) |
Mar 30, 2016 | 9.894 | 10.03 | 9.882 | 9.901 | 6,433,924 | +0.03(+0.31%) |
Mar 29, 2016 | 9.677 | 9.876 | 9.621 | 9.870 | 5,904,977 | +0.19(+1.92%) |
Mar 28, 2016 | 9.727 | 9.764 | 9.668 | 9.683 | 2,695,887 | -0.04(-0.45%) |
Mar 24, 2016 | 9.708 | 9.727 | 9.727 | 9.727 | 4,267,994 | -0.06(-0.57%) |
Mar 23, 2016 | 9.839 | 9.870 | 9.783 | 9.783 | 4,519,700 | -0.06(-0.57%) |
Mar 22, 2016 | 9.714 | 9.870 | 9.659 | 9.839 | 5,860,384 | +0.12(+1.21%) |
Mar 21, 2016 | 9.559 | 9.832 | 9.547 | 9.721 | 6,681,923 | +0.11(+1.16%) |
Mar 18, 2016 | 9.621 | 9.795 | 9.590 | 9.609 | 21,043,878 | +0.04(+0.39%) |
Mar 17, 2016 | 9.597 | 9.683 | 9.510 | 9.572 | 10,617,033 | -0.05(-0.52%) |
Mar 16, 2016 | 9.739 | 9.739 | 9.553 | 9.621 | 4,888,299 | -0.12(-1.27%) |
Mar 15, 2016 | 9.665 | 9.758 | 9.628 | 9.746 | 3,953,483 | -0.01(-0.06%) |
Mar 14, 2016 | 9.801 | 9.845 | 9.671 | 9.752 | 5,246,501 | -0.10(-1.01%) |
Mar 11, 2016 | 9.783 | 9.851 | 9.746 | 9.851 | 5,046,421 | +0.16(+1.60%) |
Mar 10, 2016 | 9.696 | 9.770 | 9.569 | 9.696 | 3,036,461 | +0.06(+0.64%) |
Mar 09, 2016 | 9.739 | 9.789 | 9.615 | 9.634 | 3,843,177 | -0.04(-0.45%) |
Mar 08, 2016 | 9.826 | 9.857 | 9.671 | 9.677 | 6,739,172 | -0.22(-2.19%) |
Mar 07, 2016 | 9.888 | 9.925 | 9.832 | 9.894 | 4,255,013 | -0.06(-0.56%) |
Mar 04, 2016 | 9.894 | 9.987 | 9.863 | 9.950 | 5,132,062 | +0.07(+0.75%) |
Mar 03, 2016 | 9.789 | 9.876 | 9.733 | 9.876 | 4,584,749 | +0.07(+0.70%) |
Mar 02, 2016 | 9.770 | 9.814 | 9.662 | 9.808 | 5,757,425 | +0.07(+0.70%) |