Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.470 | 9.470 | 9.390 | 9.400 | 108,603 | -0.02(-0.21%) |
May 27, 2016 | 9.390 | 9.420 | 9.420 | 9.420 | 60,600 | -0.01(-0.07%) |
May 26, 2016 | 9.450 | 9.470 | 9.390 | 9.427 | 60,162 | +0.01(+0.07%) |
May 25, 2016 | 9.450 | 9.470 | 9.397 | 9.420 | 95,216 | +0.03(+0.32%) |
May 24, 2016 | 9.370 | 9.410 | 9.270 | 9.390 | 146,181 | +0.10(+1.08%) |
May 23, 2016 | 9.320 | 9.370 | 9.240 | 9.290 | 152,223 | -0.01(-0.11%) |
May 20, 2016 | 9.170 | 9.330 | 9.170 | 9.300 | 88,734 | +0.08(+0.87%) |
May 19, 2016 | 9.310 | 9.355 | 9.200 | 9.220 | 166,603 | -0.13(-1.39%) |
May 18, 2016 | 9.360 | 9.445 | 9.340 | 9.350 | 133,842 | +0.00(+0.00%) |
May 17, 2016 | 9.410 | 9.415 | 9.350 | 9.350 | 85,711 | -0.08(-0.85%) |
May 16, 2016 | 9.410 | 9.470 | 9.350 | 9.430 | 129,436 | -0.02(-0.21%) |
May 13, 2016 | 9.440 | 9.490 | 9.420 | 9.450 | 81,858 | -0.05(-0.53%) |
May 12, 2016 | 9.510 | 9.525 | 9.410 | 9.500 | 81,614 | -0.01(-0.11%) |
May 11, 2016 | 9.500 | 9.550 | 9.420 | 9.510 | 132,452 | -0.03(-0.31%) |
May 10, 2016 | 9.400 | 9.540 | 9.390 | 9.540 | 190,082 | +0.11(+1.17%) |
May 09, 2016 | 9.290 | 9.430 | 9.270 | 9.430 | 128,145 | +0.08(+0.86%) |
May 06, 2016 | 9.260 | 9.350 | 9.250 | 9.350 | 105,558 | +0.12(+1.30%) |
May 05, 2016 | 9.370 | 9.380 | 9.210 | 9.230 | 234,013 | -0.11(-1.18%) |
May 04, 2016 | 9.380 | 9.420 | 9.340 | 9.340 | 70,176 | -0.13(-1.37%) |
May 03, 2016 | 9.520 | 9.520 | 9.410 | 9.470 | 105,493 | -0.10(-1.04%) |
May 02, 2016 | 9.460 | 9.590 | 9.430 | 9.570 | 143,664 | +0.10(+1.06%) |
Apr 29, 2016 | 9.520 | 9.539 | 9.400 | 9.470 | 194,061 | -0.04(-0.42%) |
Apr 28, 2016 | 9.500 | 9.610 | 9.490 | 9.510 | 94,649 | -0.07(-0.73%) |
Apr 27, 2016 | 9.520 | 9.580 | 9.510 | 9.580 | 79,650 | +0.08(+0.84%) |
Apr 26, 2016 | 9.480 | 9.500 | 9.470 | 9.500 | 107,588 | +0.02(+0.21%) |
Apr 25, 2016 | 9.480 | 9.550 | 9.460 | 9.480 | 63,770 | -0.05(-0.52%) |
Apr 22, 2016 | 9.490 | 9.530 | 9.460 | 9.530 | 78,654 | +0.04(+0.42%) |
Apr 21, 2016 | 9.540 | 9.540 | 9.460 | 9.490 | 77,798 | -0.03(-0.32%) |
Apr 20, 2016 | 9.470 | 9.530 | 9.460 | 9.520 | 137,732 | +0.01(+0.11%) |
Apr 19, 2016 | 9.420 | 9.510 | 9.410 | 9.510 | 159,008 | +0.08(+0.85%) |
Apr 18, 2016 | 9.410 | 9.430 | 9.380 | 9.430 | 82,311 | +0.05(+0.53%) |
Apr 15, 2016 | 9.430 | 9.460 | 9.380 | 9.380 | 72,574 | -0.05(-0.53%) |
Apr 14, 2016 | 9.430 | 9.470 | 9.360 | 9.430 | 63,463 | -0.02(-0.21%) |
Apr 13, 2016 | 9.370 | 9.450 | 9.370 | 9.450 | 91,922 | +0.02(+0.21%) |
Apr 12, 2016 | 9.480 | 9.490 | 9.420 | 9.430 | 114,551 | -0.01(-0.11%) |
Apr 11, 2016 | 9.480 | 9.510 | 9.430 | 9.440 | 109,490 | +0.03(+0.32%) |
Apr 08, 2016 | 9.380 | 9.460 | 9.360 | 9.410 | 108,653 | +0.06(+0.64%) |
Apr 07, 2016 | 9.340 | 9.350 | 9.240 | 9.350 | 165,926 | +0.00(+0.00%) |
Apr 06, 2016 | 9.340 | 9.380 | 9.280 | 9.350 | 338,183 | +0.08(+0.86%) |
Apr 05, 2016 | 9.290 | 9.340 | 9.260 | 9.270 | 80,401 | -0.10(-1.07%) |
Apr 04, 2016 | 9.550 | 9.550 | 9.370 | 9.370 | 111,169 | -0.18(-1.88%) |
Apr 01, 2016 | 9.560 | 9.560 | 9.490 | 9.550 | 148,724 | -0.03(-0.31%) |
Mar 31, 2016 | 9.500 | 9.580 | 9.410 | 9.580 | 878,492 | +0.13(+1.38%) |
Mar 30, 2016 | 9.450 | 9.450 | 9.360 | 9.450 | 140,727 | +0.06(+0.64%) |
Mar 29, 2016 | 9.310 | 9.400 | 9.260 | 9.390 | 109,474 | +0.03(+0.32%) |
Mar 28, 2016 | 9.330 | 9.360 | 9.250 | 9.360 | 84,085 | +0.08(+0.86%) |
Mar 24, 2016 | 9.240 | 9.280 | 9.280 | 9.280 | 135,300 | -0.05(-0.54%) |
Mar 23, 2016 | 9.380 | 9.450 | 9.280 | 9.330 | 144,556 | -0.08(-0.85%) |
Mar 22, 2016 | 9.440 | 9.500 | 9.400 | 9.410 | 83,788 | -0.07(-0.74%) |
Mar 21, 2016 | 9.490 | 9.490 | 9.400 | 9.480 | 98,912 | -0.01(-0.11%) |
Mar 18, 2016 | 9.450 | 9.490 | 9.380 | 9.490 | 105,099 | +0.04(+0.42%) |
Mar 17, 2016 | 9.380 | 9.450 | 9.330 | 9.450 | 124,934 | +0.10(+1.07%) |
Mar 16, 2016 | 9.230 | 9.350 | 9.200 | 9.350 | 105,363 | +0.03(+0.32%) |
Mar 15, 2016 | 9.370 | 9.399 | 9.290 | 9.320 | 138,781 | -0.08(-0.85%) |
Mar 14, 2016 | 9.450 | 9.480 | 9.370 | 9.400 | 176,642 | -0.06(-0.63%) |
Mar 11, 2016 | 9.400 | 9.460 | 9.370 | 9.460 | 106,101 | +0.15(+1.61%) |
Mar 10, 2016 | 9.450 | 9.450 | 9.290 | 9.310 | 90,437 | -0.09(-0.96%) |
Mar 09, 2016 | 9.320 | 9.410 | 9.300 | 9.400 | 85,644 | +0.08(+0.86%) |
Mar 08, 2016 | 9.430 | 9.480 | 9.320 | 9.320 | 78,151 | -0.12(-1.27%) |
Mar 07, 2016 | 9.390 | 9.460 | 9.360 | 9.440 | 128,223 | +0.02(+0.21%) |
Mar 04, 2016 | 9.370 | 9.397 | 9.370 | 9.420 | 84,189 | +0.05(+0.53%) |
Mar 03, 2016 | 9.260 | 9.370 | 9.240 | 9.370 | 84,713 | +0.14(+1.52%) |
Mar 02, 2016 | 9.310 | 9.310 | 9.210 | 9.230 | 77,591 | -0.10(-1.07%) |