Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.532 | 9.568 | 9.568 | 9.568 | 552 | +0.13(+1.41%) |
May 27, 2016 | 9.433 | 9.435 | 9.435 | 9.435 | 221 | +0.06(+0.60%) |
May 26, 2016 | 9.740 | 9.740 | 9.379 | 9.379 | 1,299 | -0.20(-2.08%) |
May 24, 2016 | 9.550 | 9.578 | 9.578 | 9.578 | 5 | +0.08(+0.86%) |
May 23, 2016 | 9.496 | 9.496 | 9.496 | 9.496 | 233 | +0.09(+0.96%) |
May 20, 2016 | 9.559 | 9.559 | 9.406 | 9.406 | 3,204 | -0.15(-1.61%) |
May 19, 2016 | 9.397 | 9.559 | 9.379 | 9.559 | 1,405 | +0.16(+1.73%) |
May 17, 2016 | 9.397 | 9.397 | 9.397 | 9.397 | 103 | +0.02(+0.19%) |
May 16, 2016 | 9.379 | 9.379 | 9.379 | 9.379 | 401 | -0.04(-0.47%) |
May 13, 2016 | 9.379 | 9.422 | 9.379 | 9.422 | 2,075 | -0.01(-0.06%) |
May 11, 2016 | 9.379 | 9.428 | 9.428 | 9.428 | 102 | +0.05(+0.53%) |
May 10, 2016 | 9.424 | 9.424 | 9.379 | 9.379 | 601 | +0.00(+0.00%) |
May 09, 2016 | 9.389 | 9.389 | 9.379 | 9.379 | 335 | -0.01(-0.10%) |
May 06, 2016 | 9.460 | 9.460 | 9.379 | 9.388 | 3,478 | -0.07(-0.76%) |
May 05, 2016 | 9.460 | 9.460 | 9.460 | 9.460 | 1,122 | -0.13(-1.32%) |
May 03, 2016 | 9.659 | 9.587 | 9.587 | 9.587 | 65 | -0.05(-0.47%) |
May 02, 2016 | 9.677 | 9.677 | 9.514 | 9.632 | 7,454 | -0.04(-0.45%) |
Apr 29, 2016 | 9.675 | 9.675 | 9.675 | 9.675 | 294 | +0.07(+0.73%) |
Apr 26, 2016 | 9.605 | 9.605 | 9.605 | 9.605 | 79 | -0.11(-1.12%) |
Apr 25, 2016 | 9.532 | 9.722 | 9.514 | 9.713 | 1,503 | +0.12(+1.23%) |
Apr 22, 2016 | 9.587 | 9.596 | 9.587 | 9.596 | 332 | -0.13(-1.30%) |
Apr 21, 2016 | 9.523 | 9.722 | 9.514 | 9.722 | 2,466 | +0.23(+2.38%) |
Apr 20, 2016 | 9.496 | 9.496 | 9.496 | 9.496 | 562 | +0.05(+0.57%) |
Apr 19, 2016 | 9.442 | 9.478 | 9.379 | 9.442 | 6,199 | +0.06(+0.68%) |
Apr 18, 2016 | 9.333 | 9.442 | 9.311 | 9.379 | 4,704 | +0.04(+0.39%) |
Apr 15, 2016 | 9.370 | 9.559 | 9.342 | 9.342 | 887 | +0.01(+0.10%) |
Apr 14, 2016 | 9.442 | 9.442 | 9.333 | 9.333 | 3,746 | +0.00(+0.00%) |
Apr 13, 2016 | 9.333 | 9.451 | 9.333 | 9.333 | 4,307 | +0.00(+0.00%) |
Apr 12, 2016 | 9.333 | 9.333 | 9.270 | 9.333 | 8,308 | +0.00(+0.00%) |
Apr 11, 2016 | 9.297 | 9.406 | 9.297 | 9.333 | 2,709 | +0.28(+3.10%) |
Apr 08, 2016 | 9.478 | 9.568 | 8.972 | 9.053 | 19,983 | -0.44(-4.67%) |
Apr 07, 2016 | 9.496 | 9.496 | 9.496 | 9.496 | 111 | -0.14(-1.50%) |
Apr 05, 2016 | 9.388 | 9.641 | 9.641 | 9.641 | 24 | +0.28(+3.00%) |
Apr 04, 2016 | 9.451 | 9.722 | 9.360 | 9.360 | 2,946 | -0.12(-1.24%) |
Apr 01, 2016 | 9.342 | 9.478 | 9.342 | 9.478 | 1,363 | +0.11(+1.16%) |
Mar 31, 2016 | 9.444 | 9.477 | 9.370 | 9.370 | 472 | +0.01(+0.15%) |
Mar 30, 2016 | 9.478 | 9.478 | 9.356 | 9.356 | 790 | -0.01(-0.14%) |
Mar 29, 2016 | 9.379 | 9.767 | 9.370 | 9.370 | 803 | -0.33(-3.36%) |
Mar 28, 2016 | 8.978 | 9.695 | 8.978 | 9.695 | 736 | +0.22(+2.29%) |
Mar 24, 2016 | 9.478 | 9.478 | 9.478 | 9.478 | 221 | -0.00(-0.00%) |
Mar 23, 2016 | 9.478 | 9.478 | 9.478 | 9.478 | 223 | -0.03(-0.33%) |
Mar 22, 2016 | 8.972 | 9.587 | 8.972 | 9.510 | 846 | +0.00(+0.05%) |
Mar 21, 2016 | 9.767 | 9.767 | 9.487 | 9.505 | 2,294 | -0.09(-0.94%) |
Mar 18, 2016 | 9.234 | 9.596 | 8.818 | 9.596 | 32,321 | +0.12(+1.24%) |
Mar 17, 2016 | 8.854 | 9.478 | 8.818 | 9.478 | 8,013 | +0.59(+6.61%) |
Mar 16, 2016 | 9.161 | 9.180 | 8.773 | 8.890 | 6,195 | +0.12(+1.34%) |
Mar 15, 2016 | 9.053 | 9.152 | 8.773 | 8.773 | 4,133 | -0.30(-3.29%) |
Mar 14, 2016 | 9.089 | 9.098 | 9.053 | 9.071 | 6,004 | +0.02(+0.20%) |
Mar 11, 2016 | 9.053 | 9.180 | 9.053 | 9.053 | 1,735 | +0.00(+0.00%) |
Mar 10, 2016 | 9.053 | 9.125 | 9.053 | 9.053 | 4,318 | +0.00(+0.00%) |
Mar 09, 2016 | 9.089 | 9.180 | 9.053 | 9.053 | 2,438 | -0.04(-0.40%) |
Mar 08, 2016 | 9.089 | 9.116 | 9.089 | 9.089 | 5,602 | -0.02(-0.20%) |
Mar 07, 2016 | 9.270 | 9.270 | 9.107 | 9.107 | 1,414 | -0.16(-1.76%) |
Mar 04, 2016 | 9.134 | 9.270 | 9.134 | 9.270 | 4,964 | +0.24(+2.66%) |
Mar 03, 2016 | 9.030 | 9.030 | 9.030 | 9.030 | 300 | -0.08(-0.84%) |