Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.354 | 9.459 | 9.354 | 9.413 | 14,916 | +0.07(+0.70%) |
May 27, 2016 | 9.374 | 9.348 | 9.348 | 9.348 | 12,203 | +0.01(+0.07%) |
May 26, 2016 | 9.446 | 9.446 | 9.328 | 9.341 | 22,192 | -0.10(-1.04%) |
May 25, 2016 | 9.427 | 9.446 | 9.420 | 9.440 | 33,194 | +0.03(+0.28%) |
May 24, 2016 | 9.341 | 9.425 | 9.309 | 9.413 | 20,212 | +0.09(+0.91%) |
May 23, 2016 | 9.289 | 9.413 | 9.236 | 9.328 | 21,535 | +0.08(+0.85%) |
May 20, 2016 | 9.250 | 9.269 | 9.177 | 9.250 | 49,485 | +0.00(+0.00%) |
May 19, 2016 | 9.335 | 9.335 | 9.184 | 9.250 | 23,937 | -0.06(-0.63%) |
May 18, 2016 | 9.374 | 9.413 | 9.309 | 9.309 | 12,843 | -0.06(-0.63%) |
May 17, 2016 | 9.433 | 9.442 | 9.354 | 9.368 | 17,973 | -0.05(-0.56%) |
May 16, 2016 | 9.328 | 9.492 | 9.328 | 9.420 | 42,060 | +0.06(+0.63%) |
May 13, 2016 | 9.341 | 9.367 | 9.315 | 9.361 | 14,013 | +0.05(+0.49%) |
May 12, 2016 | 9.361 | 9.492 | 9.284 | 9.315 | 19,668 | +0.00(+0.00%) |
May 11, 2016 | 9.354 | 9.453 | 9.296 | 9.315 | 31,061 | -0.09(-0.91%) |
May 10, 2016 | 9.328 | 9.400 | 9.266 | 9.400 | 20,737 | +0.08(+0.84%) |
May 09, 2016 | 9.328 | 9.348 | 9.256 | 9.322 | 11,160 | -0.03(-0.28%) |
May 06, 2016 | 9.335 | 9.360 | 9.276 | 9.348 | 21,831 | +0.07(+0.78%) |
May 05, 2016 | 9.302 | 9.381 | 9.250 | 9.276 | 18,447 | -0.02(-0.21%) |
May 04, 2016 | 9.282 | 9.374 | 9.263 | 9.295 | 17,150 | +0.06(+0.64%) |
May 03, 2016 | 9.243 | 9.361 | 9.210 | 9.236 | 18,922 | -0.03(-0.28%) |
May 02, 2016 | 9.236 | 9.295 | 9.223 | 9.263 | 26,378 | -0.01(-0.07%) |
Apr 29, 2016 | 9.177 | 9.322 | 9.145 | 9.269 | 43,218 | +0.09(+1.00%) |
Apr 28, 2016 | 9.171 | 9.204 | 9.158 | 9.178 | 23,274 | -0.01(-0.14%) |
Apr 27, 2016 | 9.177 | 9.204 | 9.145 | 9.191 | 88,666 | +0.02(+0.21%) |
Apr 26, 2016 | 9.204 | 9.249 | 9.151 | 9.171 | 44,934 | -0.03(-0.29%) |
Apr 25, 2016 | 9.204 | 9.223 | 9.158 | 9.197 | 106,733 | -0.03(-0.28%) |
Apr 22, 2016 | 9.263 | 9.269 | 9.177 | 9.223 | 27,849 | -0.02(-0.21%) |
Apr 21, 2016 | 9.236 | 9.263 | 9.217 | 9.243 | 10,658 | +0.02(+0.21%) |
Apr 20, 2016 | 9.263 | 9.276 | 9.210 | 9.223 | 20,822 | -0.01(-0.08%) |
Apr 19, 2016 | 9.230 | 9.276 | 9.217 | 9.230 | 9,349 | +0.02(+0.23%) |
Apr 18, 2016 | 9.138 | 9.230 | 9.138 | 9.209 | 20,816 | +0.08(+0.85%) |
Apr 15, 2016 | 9.171 | 9.171 | 9.112 | 9.132 | 7,148 | -0.03(-0.36%) |
Apr 14, 2016 | 9.151 | 9.164 | 9.132 | 9.164 | 9,961 | -0.01(-0.07%) |
Apr 13, 2016 | 9.138 | 9.171 | 9.125 | 9.171 | 38,445 | +0.00(+0.03%) |
Apr 12, 2016 | 9.145 | 9.180 | 9.138 | 9.168 | 12,392 | +0.00(+0.04%) |
Apr 11, 2016 | 9.151 | 9.191 | 9.138 | 9.164 | 5,950 | +0.01(+0.10%) |
Apr 08, 2016 | 9.184 | 9.191 | 9.145 | 9.155 | 19,419 | +0.00(+0.05%) |
Apr 07, 2016 | 9.158 | 9.177 | 9.151 | 9.151 | 18,407 | -0.02(-0.21%) |
Apr 06, 2016 | 9.132 | 9.191 | 9.099 | 9.171 | 21,846 | -0.02(-0.21%) |
Apr 05, 2016 | 9.210 | 9.217 | 9.164 | 9.190 | 10,490 | -0.03(-0.36%) |
Apr 04, 2016 | 9.263 | 9.263 | 9.223 | 9.223 | 29,190 | -0.04(-0.42%) |
Apr 01, 2016 | 9.145 | 9.302 | 9.145 | 9.263 | 38,556 | +0.15(+1.61%) |
Mar 31, 2016 | 9.132 | 9.132 | 9.092 | 9.116 | 19,300 | +0.01(+0.12%) |
Mar 30, 2016 | 9.099 | 9.112 | 9.073 | 9.105 | 7,894 | +0.00(+0.00%) |
Mar 29, 2016 | 9.099 | 9.112 | 9.079 | 9.105 | 6,914 | -0.01(-0.07%) |
Mar 28, 2016 | 9.007 | 9.112 | 9.007 | 9.112 | 10,658 | +0.09(+1.03%) |
Mar 24, 2016 | 9.020 | 9.019 | 9.019 | 9.019 | 6,712 | -0.03(-0.30%) |
Mar 23, 2016 | 9.020 | 9.053 | 9.020 | 9.046 | 7,224 | +0.04(+0.44%) |
Mar 22, 2016 | 8.987 | 9.040 | 8.987 | 9.007 | 15,497 | -0.02(-0.22%) |
Mar 21, 2016 | 8.941 | 9.079 | 8.935 | 9.027 | 63,704 | +0.09(+1.03%) |
Mar 18, 2016 | 8.896 | 8.935 | 8.896 | 8.935 | 7,337 | +0.03(+0.29%) |
Mar 17, 2016 | 8.889 | 8.922 | 8.882 | 8.909 | 27,539 | +0.04(+0.44%) |
Mar 16, 2016 | 8.882 | 8.896 | 8.856 | 8.869 | 17,903 | -0.01(-0.07%) |
Mar 15, 2016 | 8.837 | 8.882 | 8.830 | 8.876 | 35,534 | +0.02(+0.22%) |
Mar 14, 2016 | 8.856 | 8.883 | 8.850 | 8.856 | 29,742 | +0.00(+0.00%) |
Mar 11, 2016 | 8.850 | 8.882 | 8.850 | 8.856 | 52,093 | +0.02(+0.22%) |
Mar 10, 2016 | 8.843 | 8.845 | 8.823 | 8.837 | 19,408 | +0.01(+0.07%) |
Mar 09, 2016 | 8.837 | 8.876 | 8.810 | 8.830 | 46,603 | +0.06(+0.72%) |
Mar 08, 2016 | 8.739 | 8.810 | 8.739 | 8.767 | 51,962 | +0.01(+0.10%) |
Mar 07, 2016 | 8.777 | 8.777 | 8.739 | 8.758 | 15,032 | -0.04(-0.44%) |
Mar 04, 2016 | 8.764 | 8.797 | 8.758 | 8.797 | 23,064 | +0.05(+0.52%) |
Mar 03, 2016 | 8.706 | 8.797 | 8.700 | 8.752 | 25,457 | +0.06(+0.67%) |
Mar 02, 2016 | 8.706 | 8.706 | 8.687 | 8.693 | 18,779 | -0.06(-0.74%) |