Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.796 | 9.813 | 9.706 | 9.712 | 78,805 | -0.12(-1.20%) |
May 27, 2016 | 9.728 | 9.830 | 9.830 | 9.830 | 144,679 | -0.28(-2.79%) |
May 26, 2016 | 10.25 | 10.25 | 10.09 | 10.11 | 318,858 | -0.07(-0.66%) |
May 25, 2016 | 10.20 | 10.20 | 10.12 | 10.18 | 189,056 | +0.05(+0.50%) |
May 24, 2016 | 10.06 | 10.14 | 10.02 | 10.13 | 138,303 | +0.08(+0.79%) |
May 23, 2016 | 10.01 | 10.09 | 9.988 | 10.05 | 144,639 | +0.08(+0.79%) |
May 20, 2016 | 9.971 | 10.01 | 9.909 | 9.971 | 110,439 | +0.07(+0.74%) |
May 19, 2016 | 9.807 | 9.914 | 9.751 | 9.897 | 78,704 | +0.01(+0.06%) |
May 18, 2016 | 9.802 | 9.931 | 9.802 | 9.892 | 166,655 | +0.05(+0.46%) |
May 17, 2016 | 9.802 | 9.942 | 9.802 | 9.847 | 109,299 | -0.01(-0.06%) |
May 16, 2016 | 9.835 | 9.937 | 9.835 | 9.852 | 145,308 | -0.02(-0.17%) |
May 13, 2016 | 9.785 | 9.903 | 9.723 | 9.869 | 82,939 | +0.00(+0.00%) |
May 12, 2016 | 9.858 | 9.931 | 9.796 | 9.869 | 147,919 | +0.08(+0.81%) |
May 11, 2016 | 9.745 | 9.852 | 9.666 | 9.790 | 128,415 | +0.04(+0.40%) |
May 10, 2016 | 9.745 | 9.807 | 9.689 | 9.751 | 184,922 | +0.08(+0.87%) |
May 09, 2016 | 9.706 | 9.796 | 9.633 | 9.666 | 171,739 | -0.01(-0.12%) |
May 06, 2016 | 9.345 | 9.751 | 9.345 | 9.678 | 280,751 | +0.08(+0.82%) |
May 05, 2016 | 9.616 | 9.700 | 9.571 | 9.599 | 112,418 | +0.03(+0.29%) |
May 04, 2016 | 9.559 | 9.576 | 9.441 | 9.571 | 149,077 | +0.05(+0.47%) |
May 03, 2016 | 9.610 | 9.653 | 9.520 | 9.526 | 127,648 | -0.10(-1.00%) |
May 02, 2016 | 9.604 | 9.655 | 9.554 | 9.621 | 102,825 | +0.04(+0.41%) |
Apr 29, 2016 | 9.627 | 9.627 | 9.548 | 9.582 | 79,321 | -0.02(-0.18%) |
Apr 28, 2016 | 9.627 | 9.773 | 9.526 | 9.599 | 174,004 | -0.14(-1.45%) |
Apr 27, 2016 | 9.689 | 9.757 | 9.683 | 9.740 | 103,821 | -0.02(-0.23%) |
Apr 26, 2016 | 9.621 | 9.785 | 9.621 | 9.762 | 72,980 | +0.12(+1.29%) |
Apr 25, 2016 | 9.582 | 9.638 | 9.560 | 9.638 | 87,418 | +0.06(+0.59%) |
Apr 22, 2016 | 9.588 | 9.627 | 9.543 | 9.582 | 51,752 | -0.02(-0.18%) |
Apr 21, 2016 | 9.768 | 9.768 | 9.599 | 9.599 | 132,430 | -0.02(-0.23%) |
Apr 20, 2016 | 9.706 | 9.723 | 9.435 | 9.621 | 275,804 | -0.07(-0.70%) |
Apr 19, 2016 | 9.661 | 9.710 | 9.644 | 9.689 | 85,879 | +0.02(+0.23%) |
Apr 18, 2016 | 9.650 | 9.728 | 9.638 | 9.666 | 81,730 | -0.06(-0.58%) |
Apr 15, 2016 | 9.662 | 9.807 | 9.662 | 9.723 | 46,210 | +0.03(+0.35%) |
Apr 14, 2016 | 9.824 | 9.852 | 9.689 | 9.689 | 88,155 | -0.08(-0.86%) |
Apr 13, 2016 | 9.712 | 9.813 | 9.648 | 9.773 | 91,169 | +0.13(+1.34%) |
Apr 12, 2016 | 9.638 | 9.768 | 9.638 | 9.644 | 79,224 | +0.01(+0.12%) |
Apr 11, 2016 | 9.571 | 9.712 | 9.531 | 9.633 | 163,065 | +0.06(+0.59%) |
Apr 08, 2016 | 9.576 | 9.633 | 9.464 | 9.576 | 246,335 | -0.08(-0.87%) |
Apr 07, 2016 | 9.678 | 9.757 | 9.604 | 9.661 | 65,544 | -0.10(-0.98%) |
Apr 06, 2016 | 9.661 | 9.765 | 9.627 | 9.757 | 128,518 | +0.09(+0.93%) |
Apr 05, 2016 | 9.661 | 9.773 | 9.616 | 9.666 | 87,054 | +0.01(+0.06%) |
Apr 04, 2016 | 9.723 | 9.779 | 9.638 | 9.661 | 104,934 | -0.13(-1.32%) |
Apr 01, 2016 | 9.712 | 9.824 | 9.712 | 9.790 | 51,404 | -0.02(-0.23%) |
Mar 31, 2016 | 9.802 | 9.914 | 9.706 | 9.813 | 156,195 | +0.01(+0.06%) |
Mar 30, 2016 | 9.892 | 9.922 | 9.734 | 9.807 | 104,648 | -0.08(-0.85%) |
Mar 29, 2016 | 9.734 | 9.942 | 9.689 | 9.892 | 155,711 | +0.13(+1.33%) |
Mar 28, 2016 | 9.717 | 9.824 | 9.706 | 9.762 | 69,410 | -0.01(-0.12%) |
Mar 24, 2016 | 9.802 | 9.773 | 9.773 | 9.773 | 99,767 | -0.05(-0.46%) |
Mar 23, 2016 | 9.982 | 10.08 | 9.819 | 9.819 | 51,727 | -0.16(-1.64%) |
Mar 22, 2016 | 9.946 | 10.11 | 9.897 | 9.982 | 206,026 | +0.01(+0.11%) |
Mar 21, 2016 | 10.00 | 10.01 | 9.914 | 9.971 | 67,268 | -0.03(-0.34%) |
Mar 18, 2016 | 9.920 | 10.00 | 9.880 | 10.00 | 70,351 | +0.07(+0.68%) |
Mar 17, 2016 | 9.858 | 10.01 | 9.790 | 9.937 | 157,850 | +0.06(+0.63%) |
Mar 16, 2016 | 9.745 | 9.942 | 9.745 | 9.875 | 164,604 | +0.15(+1.51%) |
Mar 15, 2016 | 9.723 | 9.751 | 9.627 | 9.728 | 98,348 | +0.05(+0.47%) |
Mar 14, 2016 | 9.706 | 9.762 | 9.604 | 9.683 | 88,977 | -0.05(-0.46%) |
Mar 11, 2016 | 9.712 | 9.762 | 9.621 | 9.728 | 44,888 | +0.04(+0.41%) |
Mar 10, 2016 | 9.773 | 9.776 | 9.650 | 9.689 | 88,245 | +0.00(+0.00%) |
Mar 09, 2016 | 9.582 | 9.779 | 9.554 | 9.689 | 101,549 | +0.11(+1.12%) |
Mar 08, 2016 | 9.638 | 9.745 | 9.481 | 9.582 | 93,221 | -0.09(-0.93%) |
Mar 07, 2016 | 9.633 | 9.785 | 9.633 | 9.672 | 119,933 | -0.03(-0.29%) |
Mar 04, 2016 | 9.734 | 9.807 | 9.665 | 9.700 | 135,636 | +0.04(+0.41%) |
Mar 03, 2016 | 9.582 | 9.757 | 9.571 | 9.661 | 92,493 | +0.13(+1.36%) |
Mar 02, 2016 | 9.362 | 9.599 | 9.351 | 9.531 | 148,288 | +0.10(+1.01%) |