Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.915 | 10.02 | 9.876 | 9.955 | 775,670 | +0.04(+0.40%) |
May 27, 2016 | 9.796 | 9.915 | 9.915 | 9.915 | 579,366 | +0.10(+1.01%) |
May 26, 2016 | 9.846 | 9.895 | 9.757 | 9.816 | 373,868 | +0.00(+0.00%) |
May 25, 2016 | 9.816 | 9.905 | 9.767 | 9.816 | 773,869 | +0.04(+0.40%) |
May 24, 2016 | 9.707 | 9.796 | 9.618 | 9.777 | 843,080 | +0.11(+1.13%) |
May 23, 2016 | 9.598 | 9.796 | 9.529 | 9.668 | 1,652,051 | +0.55(+6.08%) |
May 20, 2016 | 9.005 | 9.138 | 8.995 | 9.114 | 671,914 | +0.12(+1.32%) |
May 19, 2016 | 8.926 | 9.054 | 8.881 | 8.995 | 713,616 | +0.02(+0.22%) |
May 18, 2016 | 8.926 | 9.064 | 8.881 | 8.975 | 681,070 | +0.04(+0.44%) |
May 17, 2016 | 9.203 | 9.203 | 8.857 | 8.936 | 757,459 | -0.27(-2.90%) |
May 16, 2016 | 9.183 | 9.311 | 9.153 | 9.203 | 519,727 | +0.00(+0.00%) |
May 13, 2016 | 9.430 | 9.464 | 9.193 | 9.203 | 1,204,666 | +0.06(+0.65%) |
May 12, 2016 | 9.123 | 9.212 | 9.007 | 9.143 | 543,102 | +0.03(+0.33%) |
May 11, 2016 | 9.193 | 9.203 | 9.094 | 9.114 | 507,101 | -0.11(-1.18%) |
May 10, 2016 | 9.222 | 9.272 | 9.099 | 9.222 | 571,979 | +0.06(+0.65%) |
May 09, 2016 | 9.044 | 9.212 | 9.034 | 9.163 | 526,643 | -0.04(-0.43%) |
May 06, 2016 | 9.173 | 9.262 | 9.109 | 9.203 | 663,923 | +0.03(+0.32%) |
May 05, 2016 | 9.331 | 9.341 | 9.034 | 9.173 | 897,817 | -0.11(-1.17%) |
May 04, 2016 | 9.311 | 9.351 | 9.193 | 9.282 | 665,434 | -0.10(-1.05%) |
May 03, 2016 | 9.430 | 9.509 | 9.232 | 9.380 | 704,971 | -0.08(-0.84%) |
May 02, 2016 | 9.242 | 9.563 | 9.242 | 9.460 | 1,097,976 | +0.23(+2.46%) |
Apr 29, 2016 | 9.252 | 9.331 | 9.084 | 9.232 | 1,065,557 | -0.01(-0.11%) |
Apr 28, 2016 | 9.736 | 9.845 | 9.153 | 9.242 | 2,548,489 | +0.02(+0.21%) |
Apr 27, 2016 | 9.291 | 9.331 | 9.153 | 9.222 | 750,641 | -0.08(-0.85%) |
Apr 26, 2016 | 9.291 | 9.380 | 9.232 | 9.301 | 540,368 | +0.08(+0.86%) |
Apr 25, 2016 | 9.301 | 9.331 | 9.133 | 9.222 | 533,474 | -0.07(-0.74%) |
Apr 22, 2016 | 9.232 | 9.371 | 9.232 | 9.291 | 520,307 | +0.06(+0.64%) |
Apr 21, 2016 | 9.143 | 9.282 | 9.054 | 9.232 | 763,744 | +0.14(+1.52%) |
Apr 20, 2016 | 9.311 | 9.420 | 9.094 | 9.094 | 1,008,487 | -0.22(-2.34%) |
Apr 19, 2016 | 9.203 | 9.371 | 9.173 | 9.311 | 748,081 | +0.09(+0.96%) |
Apr 18, 2016 | 9.104 | 9.272 | 9.074 | 9.222 | 487,446 | +0.13(+1.41%) |
Apr 15, 2016 | 9.123 | 9.173 | 9.044 | 9.094 | 504,337 | -0.06(-0.65%) |
Apr 14, 2016 | 9.183 | 9.212 | 9.054 | 9.153 | 290,139 | -0.02(-0.22%) |
Apr 13, 2016 | 9.044 | 9.183 | 9.025 | 9.173 | 375,696 | +0.16(+1.75%) |
Apr 12, 2016 | 8.995 | 9.128 | 8.926 | 9.015 | 502,722 | +0.01(+0.11%) |
Apr 11, 2016 | 8.955 | 9.133 | 8.886 | 9.005 | 722,096 | +0.11(+1.22%) |
Apr 08, 2016 | 8.876 | 8.985 | 8.847 | 8.896 | 550,523 | +0.03(+0.33%) |
Apr 07, 2016 | 8.916 | 8.985 | 8.807 | 8.866 | 801,357 | -0.12(-1.32%) |
Apr 06, 2016 | 8.946 | 8.985 | 8.827 | 8.985 | 463,741 | +0.06(+0.66%) |
Apr 05, 2016 | 9.005 | 9.114 | 8.857 | 8.926 | 658,045 | -0.10(-1.10%) |
Apr 04, 2016 | 9.094 | 9.296 | 8.985 | 9.025 | 853,281 | +0.02(+0.22%) |
Apr 01, 2016 | 8.985 | 9.084 | 8.891 | 9.005 | 589,727 | -0.01(-0.11%) |
Mar 31, 2016 | 9.123 | 9.133 | 8.921 | 9.015 | 455,862 | -0.11(-1.19%) |
Mar 30, 2016 | 8.995 | 9.133 | 8.970 | 9.123 | 465,956 | +0.14(+1.54%) |
Mar 29, 2016 | 8.817 | 8.995 | 8.679 | 8.985 | 489,642 | +0.14(+1.56%) |
Mar 28, 2016 | 8.738 | 8.866 | 8.738 | 8.847 | 395,865 | +0.11(+1.24%) |
Mar 24, 2016 | 8.777 | 8.738 | 8.738 | 8.738 | 348,219 | -0.05(-0.56%) |
Mar 23, 2016 | 8.896 | 8.896 | 8.758 | 8.787 | 547,661 | -0.13(-1.44%) |
Mar 22, 2016 | 8.965 | 9.005 | 8.896 | 8.916 | 379,817 | -0.07(-0.77%) |
Mar 21, 2016 | 9.034 | 9.054 | 8.886 | 8.985 | 465,343 | -0.08(-0.87%) |
Mar 18, 2016 | 8.985 | 9.138 | 8.965 | 9.064 | 1,609,442 | +0.13(+1.44%) |
Mar 17, 2016 | 8.738 | 8.936 | 8.649 | 8.936 | 1,183,694 | +0.17(+1.92%) |
Mar 16, 2016 | 8.827 | 8.886 | 8.728 | 8.768 | 541,828 | -0.11(-1.23%) |
Mar 15, 2016 | 8.817 | 8.896 | 8.708 | 8.876 | 653,333 | +0.13(+1.47%) |
Mar 14, 2016 | 8.649 | 8.797 | 8.619 | 8.748 | 371,294 | +0.09(+1.03%) |
Mar 11, 2016 | 8.609 | 8.758 | 8.600 | 8.659 | 417,092 | +0.14(+1.62%) |
Mar 10, 2016 | 8.698 | 8.768 | 8.471 | 8.520 | 720,021 | -0.17(-1.93%) |
Mar 09, 2016 | 8.758 | 8.797 | 8.639 | 8.689 | 539,349 | -0.05(-0.57%) |
Mar 08, 2016 | 8.817 | 8.886 | 8.728 | 8.738 | 596,534 | -0.16(-1.78%) |
Mar 07, 2016 | 8.906 | 8.980 | 8.797 | 8.896 | 486,411 | -0.04(-0.44%) |
Mar 04, 2016 | 8.896 | 9.064 | 8.807 | 8.936 | 631,354 | +0.04(+0.44%) |
Mar 03, 2016 | 8.906 | 8.965 | 8.866 | 8.896 | 418,629 | -0.01(-0.11%) |
Mar 02, 2016 | 8.817 | 8.955 | 8.797 | 8.906 | 507,010 | +0.05(+0.56%) |