Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.667 | 9.821 | 9.667 | 9.667 | 6,824 | +0.17(+1.82%) |
May 27, 2016 | 9.494 | 9.494 | 9.494 | 9.494 | 428 | -0.31(-3.19%) |
May 26, 2016 | 9.807 | 9.807 | 9.807 | 9.807 | 1,631 | +0.19(+1.99%) |
May 20, 2016 | 9.634 | 9.615 | 9.615 | 9.615 | 152 | -0.00(-0.05%) |
May 19, 2016 | 9.293 | 9.620 | 9.246 | 9.620 | 13,028 | +0.48(+5.26%) |
May 18, 2016 | 9.106 | 9.160 | 8.887 | 9.139 | 17,631 | +0.03(+0.31%) |
May 17, 2016 | 9.116 | 9.116 | 8.999 | 9.111 | 11,057 | +0.00(+0.00%) |
May 16, 2016 | 8.994 | 9.256 | 8.878 | 9.111 | 20,385 | +0.13(+1.40%) |
May 13, 2016 | 9.106 | 9.200 | 8.873 | 8.985 | 27,998 | +0.06(+0.63%) |
May 12, 2016 | 9.153 | 9.153 | 8.873 | 8.929 | 19,098 | +0.00(+0.05%) |
May 11, 2016 | 8.990 | 9.083 | 8.924 | 8.924 | 18,445 | -0.02(-0.21%) |
May 10, 2016 | 8.943 | 8.943 | 8.873 | 8.943 | 700 | -0.05(-0.52%) |
May 09, 2016 | 9.046 | 9.181 | 8.948 | 8.990 | 5,479 | +0.04(+0.47%) |
May 06, 2016 | 9.050 | 9.050 | 8.929 | 8.948 | 3,391 | +0.07(+0.79%) |
May 05, 2016 | 9.223 | 9.223 | 8.878 | 8.878 | 1,961 | -0.04(-0.42%) |
May 04, 2016 | 9.340 | 9.340 | 8.873 | 8.915 | 6,090 | -0.29(-3.19%) |
May 03, 2016 | 9.849 | 10.02 | 8.873 | 9.209 | 90,110 | -0.64(-6.54%) |
May 02, 2016 | 9.573 | 9.872 | 8.892 | 9.854 | 13,875 | +0.28(+2.93%) |
Apr 29, 2016 | 9.573 | 9.704 | 9.260 | 9.573 | 11,700 | +0.00(+0.00%) |
Apr 28, 2016 | 9.564 | 9.578 | 9.517 | 9.573 | 3,764 | +1.13(+13.39%) |
Apr 26, 2016 | 9.167 | 8.443 | 8.443 | 8.443 | 19,058 | -0.74(-8.04%) |
Apr 25, 2016 | 9.359 | 9.359 | 9.181 | 9.181 | 725 | +0.01(+0.15%) |
Apr 22, 2016 | 9.167 | 9.167 | 9.167 | 9.167 | 830 | +0.36(+4.08%) |
Apr 21, 2016 | 8.808 | 8.808 | 8.808 | 8.808 | 385 | -0.76(-7.91%) |
Apr 19, 2016 | 9.564 | 9.564 | 9.564 | 9.564 | 2,141 | +0.00(+0.00%) |
Apr 18, 2016 | 9.840 | 9.840 | 9.564 | 9.564 | 5,897 | +0.12(+1.24%) |
Apr 15, 2016 | 9.346 | 9.517 | 9.345 | 9.447 | 2,848 | -0.01(-0.10%) |
Apr 14, 2016 | 9.447 | 9.591 | 9.447 | 9.457 | 1,601 | +0.01(+0.10%) |
Apr 13, 2016 | 9.429 | 9.457 | 9.429 | 9.447 | 704 | -0.22(-2.27%) |
Apr 12, 2016 | 9.690 | 9.690 | 9.545 | 9.667 | 6,310 | +0.23(+2.48%) |
Apr 11, 2016 | 9.433 | 9.433 | 9.433 | 9.433 | 396 | -0.02(-0.25%) |
Apr 08, 2016 | 9.466 | 9.466 | 9.457 | 9.457 | 963 | -0.00(-0.05%) |
Apr 07, 2016 | 9.461 | 9.461 | 9.461 | 9.461 | 293 | -0.22(-2.31%) |
Apr 01, 2016 | 9.573 | 9.685 | 9.685 | 9.685 | 109 | +0.24(+2.57%) |
Mar 31, 2016 | 9.784 | 9.793 | 9.443 | 9.443 | 3,017 | -0.19(-1.94%) |
Mar 29, 2016 | 9.802 | 9.629 | 9.629 | 9.629 | 252 | -0.18(-1.86%) |
Mar 28, 2016 | 9.924 | 9.924 | 9.812 | 9.812 | 6,143 | +0.00(+0.05%) |
Mar 22, 2016 | 9.807 | 9.807 | 9.807 | 9.807 | 856 | +0.00(+0.00%) |
Mar 21, 2016 | 9.443 | 9.807 | 9.430 | 9.807 | 931 | -0.22(-2.23%) |
Mar 18, 2016 | 10.25 | 10.26 | 9.854 | 10.03 | 17,599 | +0.22(+2.29%) |
Mar 16, 2016 | 9.900 | 9.807 | 9.807 | 9.807 | 64 | -0.16(-1.59%) |
Mar 15, 2016 | 9.807 | 9.994 | 9.807 | 9.966 | 24,390 | +0.16(+1.62%) |
Mar 14, 2016 | 9.788 | 9.924 | 9.748 | 9.807 | 12,522 | +0.00(+0.00%) |
Mar 11, 2016 | 9.807 | 9.807 | 9.807 | 9.807 | 486 | -0.04(-0.43%) |
Mar 09, 2016 | 9.854 | 9.849 | 9.849 | 9.849 | 14 | -0.13(-1.31%) |
Mar 07, 2016 | 9.984 | 9.980 | 9.980 | 9.980 | 295 | -0.09(-0.93%) |
Mar 04, 2016 | 10.03 | 10.07 | 10.03 | 10.07 | 3,636 | +0.14(+1.36%) |
Mar 02, 2016 | 10.04 | 9.938 | 9.938 | 9.938 | 184 | +0.13(+1.29%) |