Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.849 | 9.856 | 9.743 | 9.798 | 1,395,103 | +0.00(+0.00%) |
May 27, 2016 | 9.681 | 9.798 | 9.798 | 9.798 | 1,411,447 | +0.13(+1.36%) |
May 26, 2016 | 9.782 | 9.797 | 9.637 | 9.666 | 1,069,368 | -0.10(-1.04%) |
May 25, 2016 | 9.717 | 9.851 | 9.702 | 9.768 | 1,763,671 | +0.11(+1.13%) |
May 24, 2016 | 9.463 | 9.666 | 9.449 | 9.659 | 1,645,096 | +0.27(+2.86%) |
May 23, 2016 | 9.492 | 9.492 | 9.347 | 9.391 | 1,427,681 | -0.09(-0.99%) |
May 20, 2016 | 9.354 | 9.528 | 9.354 | 9.485 | 2,101,516 | +0.17(+1.79%) |
May 19, 2016 | 9.362 | 9.441 | 9.184 | 9.318 | 1,763,801 | -0.08(-0.85%) |
May 18, 2016 | 9.006 | 9.405 | 9.006 | 9.398 | 2,912,772 | +0.33(+3.68%) |
May 17, 2016 | 9.188 | 9.275 | 9.035 | 9.064 | 1,820,398 | -0.15(-1.57%) |
May 16, 2016 | 9.093 | 9.267 | 9.079 | 9.209 | 1,430,699 | +0.14(+1.52%) |
May 13, 2016 | 9.224 | 9.325 | 9.035 | 9.072 | 1,410,547 | -0.17(-1.88%) |
May 12, 2016 | 9.325 | 9.387 | 9.195 | 9.246 | 1,631,362 | -0.02(-0.23%) |
May 11, 2016 | 9.289 | 9.376 | 9.260 | 9.267 | 1,546,643 | -0.07(-0.70%) |
May 10, 2016 | 9.282 | 9.398 | 9.238 | 9.333 | 941,756 | +0.12(+1.26%) |
May 09, 2016 | 9.202 | 9.278 | 9.151 | 9.217 | 1,029,531 | +0.00(+0.00%) |
May 06, 2016 | 9.166 | 9.224 | 9.101 | 9.217 | 1,333,026 | +0.03(+0.32%) |
May 05, 2016 | 9.318 | 9.372 | 9.177 | 9.188 | 1,503,703 | -0.07(-0.71%) |
May 04, 2016 | 9.325 | 9.416 | 9.174 | 9.253 | 1,596,605 | -0.15(-1.54%) |
May 03, 2016 | 9.499 | 9.528 | 9.333 | 9.398 | 1,336,588 | -0.25(-2.63%) |
May 02, 2016 | 9.601 | 9.681 | 9.536 | 9.652 | 1,611,545 | +0.07(+0.68%) |
Apr 29, 2016 | 9.572 | 9.644 | 9.499 | 9.586 | 1,542,617 | -0.01(-0.08%) |
Apr 28, 2016 | 9.601 | 9.717 | 9.565 | 9.594 | 1,128,293 | -0.10(-1.05%) |
Apr 27, 2016 | 9.731 | 9.768 | 9.612 | 9.695 | 1,597,346 | -0.05(-0.52%) |
Apr 26, 2016 | 9.710 | 9.789 | 9.666 | 9.746 | 1,534,806 | +0.08(+0.83%) |
Apr 25, 2016 | 9.753 | 9.753 | 9.597 | 9.666 | 1,692,114 | -0.12(-1.19%) |
Apr 22, 2016 | 9.536 | 9.847 | 9.536 | 9.782 | 1,924,725 | +0.09(+0.97%) |
Apr 21, 2016 | 9.789 | 9.797 | 9.673 | 9.688 | 1,310,767 | -0.08(-0.82%) |
Apr 20, 2016 | 9.717 | 9.782 | 9.634 | 9.768 | 1,543,942 | +0.07(+0.75%) |
Apr 19, 2016 | 9.630 | 9.710 | 9.594 | 9.695 | 1,363,733 | +0.12(+1.21%) |
Apr 18, 2016 | 9.434 | 9.623 | 9.434 | 9.579 | 1,312,256 | +0.07(+0.69%) |
Apr 15, 2016 | 9.550 | 9.591 | 9.492 | 9.514 | 1,651,877 | -0.04(-0.38%) |
Apr 14, 2016 | 9.485 | 9.659 | 9.434 | 9.550 | 1,522,984 | +0.04(+0.38%) |
Apr 13, 2016 | 9.333 | 9.528 | 9.325 | 9.514 | 2,245,337 | +0.25(+2.74%) |
Apr 12, 2016 | 9.115 | 9.275 | 9.075 | 9.260 | 1,130,695 | +0.18(+2.00%) |
Apr 11, 2016 | 9.043 | 9.209 | 9.028 | 9.079 | 1,803,029 | +0.09(+1.05%) |
Apr 08, 2016 | 9.028 | 9.108 | 8.948 | 8.985 | 1,605,383 | +0.05(+0.57%) |
Apr 07, 2016 | 9.108 | 9.130 | 8.887 | 8.934 | 1,577,205 | -0.25(-2.76%) |
Apr 06, 2016 | 9.130 | 9.202 | 9.057 | 9.188 | 1,444,870 | +0.07(+0.80%) |
Apr 05, 2016 | 9.260 | 9.289 | 9.115 | 9.115 | 1,702,050 | -0.23(-2.48%) |
Apr 04, 2016 | 9.412 | 9.452 | 9.325 | 9.347 | 1,273,133 | -0.07(-0.69%) |
Apr 01, 2016 | 9.347 | 9.427 | 9.300 | 9.412 | 1,462,927 | -0.02(-0.23%) |
Mar 31, 2016 | 9.521 | 9.543 | 9.351 | 9.434 | 1,701,186 | -0.09(-0.91%) |
Mar 30, 2016 | 9.514 | 9.641 | 9.485 | 9.521 | 1,472,277 | +0.03(+0.31%) |
Mar 29, 2016 | 9.354 | 9.507 | 9.238 | 9.492 | 2,260,741 | +0.12(+1.24%) |
Mar 28, 2016 | 9.398 | 9.456 | 9.304 | 9.376 | 1,406,229 | +0.02(+0.23%) |
Mar 24, 2016 | 9.325 | 9.354 | 9.354 | 9.354 | 1,307,326 | -0.01(-0.15%) |
Mar 23, 2016 | 9.456 | 9.470 | 9.369 | 9.369 | 1,649,127 | -0.10(-1.07%) |
Mar 22, 2016 | 9.434 | 9.521 | 9.383 | 9.470 | 1,788,204 | -0.03(-0.31%) |
Mar 21, 2016 | 9.507 | 9.550 | 9.409 | 9.499 | 2,013,217 | +0.00(+0.00%) |
Mar 18, 2016 | 9.470 | 9.608 | 9.449 | 9.499 | 7,756,436 | +0.04(+0.46%) |
Mar 17, 2016 | 9.311 | 9.492 | 9.173 | 9.456 | 2,232,104 | +0.11(+1.16%) |
Mar 16, 2016 | 9.383 | 9.510 | 9.275 | 9.347 | 2,183,881 | -0.05(-0.54%) |
Mar 15, 2016 | 9.507 | 9.507 | 9.354 | 9.398 | 3,153,908 | -0.19(-1.97%) |
Mar 14, 2016 | 9.688 | 9.717 | 9.481 | 9.586 | 2,687,955 | -0.12(-1.27%) |
Mar 11, 2016 | 9.594 | 9.710 | 9.536 | 9.710 | 2,015,229 | +0.21(+2.21%) |
Mar 10, 2016 | 9.528 | 9.550 | 9.333 | 9.499 | 1,706,518 | +0.06(+0.61%) |
Mar 09, 2016 | 9.507 | 9.532 | 9.405 | 9.441 | 2,059,277 | +0.00(+0.00%) |
Mar 08, 2016 | 9.572 | 9.594 | 9.434 | 9.441 | 1,745,712 | -0.22(-2.25%) |
Mar 07, 2016 | 9.550 | 9.681 | 9.521 | 9.659 | 1,906,532 | +0.03(+0.30%) |
Mar 04, 2016 | 9.608 | 9.659 | 9.507 | 9.630 | 2,394,518 | +0.07(+0.76%) |
Mar 03, 2016 | 9.362 | 9.565 | 9.322 | 9.557 | 1,925,660 | +0.19(+2.01%) |
Mar 02, 2016 | 9.275 | 9.369 | 9.217 | 9.369 | 1,848,067 | +0.07(+0.78%) |