Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.967 | 9.999 | 9.831 | 9.863 | 66,573 | -0.02(-0.21%) |
May 27, 2016 | 9.878 | 9.884 | 9.884 | 9.884 | 20,843 | -0.05(-0.53%) |
May 26, 2016 | 9.946 | 9.988 | 9.877 | 9.936 | 96,913 | +0.00(+0.00%) |
May 25, 2016 | 9.925 | 9.983 | 9.899 | 9.936 | 48,214 | +0.06(+0.64%) |
May 24, 2016 | 9.925 | 9.925 | 9.831 | 9.873 | 27,693 | -0.04(-0.42%) |
May 23, 2016 | 9.894 | 9.962 | 9.873 | 9.915 | 36,306 | -0.02(-0.21%) |
May 20, 2016 | 9.810 | 10.00 | 9.808 | 9.936 | 52,652 | +0.16(+1.69%) |
May 19, 2016 | 9.745 | 9.851 | 9.709 | 9.771 | 64,818 | -0.02(-0.21%) |
May 18, 2016 | 9.833 | 9.885 | 9.766 | 9.792 | 111,566 | -0.05(-0.48%) |
May 17, 2016 | 9.797 | 9.937 | 9.756 | 9.839 | 80,750 | +0.04(+0.42%) |
May 16, 2016 | 9.766 | 9.828 | 9.678 | 9.797 | 66,559 | +0.36(+3.85%) |
May 13, 2016 | 9.761 | 9.906 | 9.433 | 9.433 | 36,402 | -0.34(-3.46%) |
May 12, 2016 | 9.652 | 9.787 | 9.641 | 9.771 | 42,212 | +0.14(+1.46%) |
May 11, 2016 | 9.704 | 9.714 | 9.485 | 9.631 | 45,937 | -0.02(-0.22%) |
May 10, 2016 | 9.652 | 9.709 | 9.584 | 9.652 | 39,149 | -0.01(-0.05%) |
May 09, 2016 | 9.589 | 9.678 | 9.465 | 9.657 | 125,629 | -0.00(-0.00%) |
May 06, 2016 | 9.667 | 9.740 | 9.600 | 9.657 | 25,193 | -0.05(-0.48%) |
May 05, 2016 | 9.797 | 9.849 | 9.610 | 9.704 | 20,634 | +0.05(+0.54%) |
May 04, 2016 | 9.626 | 9.672 | 9.527 | 9.652 | 61,736 | +0.05(+0.49%) |
May 03, 2016 | 9.678 | 9.688 | 9.540 | 9.605 | 66,174 | -0.17(-1.70%) |
May 02, 2016 | 9.880 | 9.880 | 9.646 | 9.771 | 73,916 | -0.09(-0.90%) |
Apr 29, 2016 | 9.787 | 9.948 | 9.740 | 9.859 | 62,672 | +0.12(+1.23%) |
Apr 28, 2016 | 9.802 | 9.854 | 9.737 | 9.740 | 65,088 | -0.05(-0.48%) |
Apr 27, 2016 | 9.740 | 9.849 | 9.740 | 9.787 | 28,281 | +0.12(+1.29%) |
Apr 26, 2016 | 9.631 | 9.730 | 9.631 | 9.662 | 42,287 | +0.02(+0.22%) |
Apr 25, 2016 | 9.631 | 9.678 | 9.579 | 9.641 | 42,722 | -0.01(-0.05%) |
Apr 22, 2016 | 9.610 | 9.657 | 9.610 | 9.646 | 26,821 | +0.13(+1.42%) |
Apr 21, 2016 | 9.537 | 9.657 | 9.512 | 9.512 | 64,778 | +0.02(+0.17%) |
Apr 20, 2016 | 9.475 | 9.610 | 9.418 | 9.496 | 103,760 | +0.02(+0.19%) |
Apr 19, 2016 | 9.209 | 9.498 | 9.209 | 9.478 | 39,968 | +0.23(+2.51%) |
Apr 18, 2016 | 8.972 | 9.261 | 8.972 | 9.245 | 40,189 | +0.17(+1.82%) |
Apr 15, 2016 | 9.106 | 9.181 | 9.080 | 9.080 | 21,822 | -0.13(-1.46%) |
Apr 14, 2016 | 9.230 | 9.292 | 9.116 | 9.214 | 41,571 | +0.00(+0.00%) |
Apr 13, 2016 | 9.111 | 9.251 | 9.055 | 9.214 | 74,031 | +0.05(+0.51%) |
Apr 12, 2016 | 8.957 | 9.214 | 8.957 | 9.168 | 78,377 | +0.21(+2.36%) |
Apr 11, 2016 | 8.977 | 9.049 | 8.889 | 8.957 | 51,483 | +0.04(+0.46%) |
Apr 08, 2016 | 8.838 | 8.941 | 8.838 | 8.915 | 53,020 | +0.18(+2.01%) |
Apr 07, 2016 | 8.678 | 8.771 | 8.626 | 8.740 | 61,896 | +0.03(+0.30%) |
Apr 06, 2016 | 8.616 | 8.740 | 8.616 | 8.714 | 58,854 | +0.15(+1.75%) |
Apr 05, 2016 | 8.673 | 8.812 | 8.549 | 8.564 | 64,549 | -0.12(-1.43%) |
Apr 04, 2016 | 8.967 | 9.044 | 8.686 | 8.688 | 54,970 | -0.21(-2.38%) |
Apr 01, 2016 | 8.900 | 9.137 | 8.776 | 8.900 | 128,990 | -0.07(-0.81%) |
Mar 31, 2016 | 8.807 | 9.039 | 8.728 | 8.972 | 53,586 | +0.18(+1.99%) |
Mar 30, 2016 | 8.843 | 8.926 | 8.637 | 8.797 | 37,565 | +0.03(+0.29%) |
Mar 29, 2016 | 8.435 | 8.786 | 8.435 | 8.771 | 53,237 | +0.20(+2.29%) |
Mar 28, 2016 | 8.564 | 8.580 | 8.466 | 8.575 | 70,581 | -0.01(-0.12%) |
Mar 24, 2016 | 8.466 | 8.585 | 8.585 | 8.585 | 39,734 | -0.01(-0.06%) |
Mar 23, 2016 | 8.668 | 8.776 | 8.549 | 8.590 | 60,919 | -0.20(-2.29%) |
Mar 22, 2016 | 8.642 | 8.812 | 8.642 | 8.791 | 35,152 | +0.10(+1.16%) |
Mar 21, 2016 | 8.732 | 8.783 | 8.619 | 8.691 | 37,133 | -0.07(-0.76%) |
Mar 18, 2016 | 8.737 | 8.896 | 8.670 | 8.757 | 32,403 | +0.09(+1.06%) |
Mar 17, 2016 | 8.640 | 8.783 | 8.629 | 8.665 | 26,276 | +0.12(+1.38%) |
Mar 16, 2016 | 8.363 | 8.650 | 8.363 | 8.547 | 37,377 | +0.18(+2.14%) |
Mar 15, 2016 | 8.296 | 8.368 | 8.158 | 8.368 | 53,240 | +0.02(+0.25%) |
Mar 14, 2016 | 8.281 | 8.358 | 8.261 | 8.348 | 31,304 | +0.01(+0.12%) |
Mar 11, 2016 | 8.281 | 8.430 | 8.281 | 8.337 | 46,324 | +0.10(+1.18%) |
Mar 10, 2016 | 8.240 | 8.307 | 8.199 | 8.240 | 42,114 | -0.04(-0.43%) |
Mar 09, 2016 | 8.296 | 8.414 | 8.245 | 8.276 | 44,197 | +0.00(+0.00%) |
Mar 08, 2016 | 8.553 | 8.553 | 8.240 | 8.276 | 59,555 | -0.28(-3.29%) |
Mar 07, 2016 | 8.343 | 8.558 | 8.343 | 8.558 | 51,280 | +0.12(+1.40%) |
Mar 04, 2016 | 8.450 | 8.491 | 8.302 | 8.440 | 40,259 | +0.07(+0.86%) |
Mar 03, 2016 | 8.061 | 8.368 | 8.061 | 8.368 | 63,177 | +0.23(+2.77%) |
Mar 02, 2016 | 7.912 | 8.158 | 7.861 | 8.143 | 35,211 | +0.19(+2.38%) |