Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.968 | 9.121 | 8.820 | 8.856 | 11,041 | -0.15(-1.69%) |
May 27, 2016 | 8.936 | 9.008 | 9.008 | 9.008 | 9,706 | -0.02(-0.18%) |
May 26, 2016 | 8.839 | 9.193 | 8.221 | 9.024 | 22,629 | -0.13(-1.40%) |
May 25, 2016 | 9.129 | 9.281 | 9.089 | 9.153 | 22,245 | +0.00(+0.00%) |
May 24, 2016 | 9.185 | 9.281 | 9.121 | 9.153 | 18,126 | -0.06(-0.70%) |
May 23, 2016 | 9.297 | 9.342 | 9.145 | 9.217 | 23,377 | -0.09(-0.95%) |
May 20, 2016 | 9.394 | 9.394 | 9.257 | 9.306 | 24,741 | -0.06(-0.60%) |
May 19, 2016 | 9.386 | 9.390 | 9.314 | 9.362 | 17,143 | -0.04(-0.43%) |
May 18, 2016 | 9.338 | 9.442 | 9.338 | 9.402 | 87,766 | +0.02(+0.26%) |
May 17, 2016 | 9.442 | 9.442 | 9.338 | 9.378 | 23,818 | -0.06(-0.68%) |
May 16, 2016 | 9.338 | 9.563 | 9.338 | 9.442 | 26,363 | +0.08(+0.86%) |
May 13, 2016 | 9.482 | 9.482 | 9.179 | 9.362 | 7,699 | -0.12(-1.27%) |
May 12, 2016 | 9.523 | 9.523 | 9.466 | 9.482 | 23,034 | +0.01(+0.08%) |
May 11, 2016 | 9.498 | 9.538 | 9.474 | 9.474 | 12,467 | -0.02(-0.25%) |
May 10, 2016 | 9.530 | 9.546 | 9.490 | 9.498 | 133,948 | -0.05(-0.50%) |
May 09, 2016 | 9.498 | 9.586 | 9.474 | 9.546 | 80,329 | +0.01(+0.08%) |
May 06, 2016 | 9.474 | 9.570 | 9.474 | 9.538 | 25,026 | +0.04(+0.42%) |
May 05, 2016 | 9.522 | 9.538 | 9.362 | 9.498 | 24,314 | +0.02(+0.25%) |
May 04, 2016 | 9.450 | 9.506 | 9.354 | 9.474 | 17,678 | +0.00(+0.00%) |
May 03, 2016 | 9.474 | 9.474 | 9.386 | 9.474 | 24,065 | -0.02(-0.17%) |
May 02, 2016 | 9.418 | 9.522 | 9.362 | 9.490 | 54,916 | +0.08(+0.85%) |
Apr 29, 2016 | 9.362 | 9.418 | 9.338 | 9.410 | 11,178 | +0.07(+0.77%) |
Apr 28, 2016 | 9.562 | 9.562 | 9.306 | 9.338 | 17,017 | -0.22(-2.35%) |
Apr 27, 2016 | 9.586 | 9.611 | 9.362 | 9.562 | 26,321 | +0.02(+0.17%) |
Apr 26, 2016 | 9.562 | 9.595 | 9.409 | 9.546 | 26,372 | +0.00(+0.00%) |
Apr 25, 2016 | 9.314 | 9.578 | 9.261 | 9.546 | 37,876 | +0.20(+2.14%) |
Apr 22, 2016 | 9.554 | 9.554 | 9.271 | 9.346 | 23,357 | -0.27(-2.83%) |
Apr 21, 2016 | 9.619 | 9.691 | 9.558 | 9.619 | 22,778 | +0.00(+0.00%) |
Apr 20, 2016 | 9.619 | 9.619 | 9.514 | 9.619 | 20,366 | +0.00(+0.00%) |
Apr 19, 2016 | 9.562 | 9.659 | 9.482 | 9.619 | 26,899 | -0.03(-0.33%) |
Apr 18, 2016 | 9.643 | 9.795 | 9.555 | 9.651 | 32,056 | -0.15(-1.55%) |
Apr 15, 2016 | 9.851 | 9.875 | 9.747 | 9.803 | 25,273 | -0.01(-0.08%) |
Apr 14, 2016 | 9.819 | 9.859 | 9.775 | 9.811 | 24,618 | -0.01(-0.08%) |
Apr 13, 2016 | 9.875 | 9.891 | 9.691 | 9.819 | 32,292 | -0.05(-0.49%) |
Apr 12, 2016 | 9.843 | 9.899 | 9.805 | 9.867 | 29,046 | -0.05(-0.49%) |
Apr 11, 2016 | 9.883 | 9.939 | 9.835 | 9.915 | 29,400 | +0.03(+0.32%) |
Apr 08, 2016 | 9.971 | 9.971 | 9.835 | 9.883 | 68,420 | -0.02(-0.16%) |
Apr 07, 2016 | 9.971 | 10.02 | 9.891 | 9.899 | 26,778 | -0.08(-0.80%) |
Apr 06, 2016 | 9.963 | 10.02 | 9.891 | 9.979 | 135,893 | +0.01(+0.08%) |
Apr 05, 2016 | 9.899 | 10.00 | 9.798 | 9.971 | 63,090 | +0.07(+0.73%) |
Apr 04, 2016 | 9.651 | 9.987 | 9.651 | 9.899 | 77,551 | +0.17(+1.73%) |
Apr 01, 2016 | 9.643 | 9.739 | 9.562 | 9.731 | 53,499 | +0.13(+1.34%) |
Mar 31, 2016 | 9.595 | 9.683 | 9.578 | 9.603 | 88,432 | -0.06(-0.58%) |
Mar 30, 2016 | 9.578 | 9.699 | 9.578 | 9.659 | 65,302 | +0.05(+0.50%) |
Mar 29, 2016 | 9.619 | 9.643 | 9.586 | 9.611 | 53,877 | -0.01(-0.08%) |
Mar 28, 2016 | 9.619 | 9.739 | 9.558 | 9.619 | 113,873 | +0.01(+0.08%) |
Mar 24, 2016 | 9.554 | 9.611 | 9.611 | 9.611 | 42,293 | +0.04(+0.42%) |
Mar 23, 2016 | 9.442 | 9.619 | 9.442 | 9.570 | 49,871 | +0.00(+0.00%) |
Mar 22, 2016 | 9.667 | 9.667 | 9.466 | 9.570 | 57,466 | -0.07(-0.75%) |
Mar 21, 2016 | 9.659 | 9.667 | 9.595 | 9.643 | 61,250 | +0.05(+0.50%) |
Mar 18, 2016 | 9.306 | 9.650 | 9.114 | 9.595 | 459,862 | +0.37(+4.00%) |
Mar 17, 2016 | 9.659 | 9.659 | 9.138 | 9.226 | 129,499 | -0.39(-4.08%) |
Mar 16, 2016 | 9.643 | 9.803 | 9.554 | 9.619 | 23,437 | -0.02(-0.25%) |
Mar 15, 2016 | 9.562 | 9.699 | 9.474 | 9.643 | 34,982 | -0.02(-0.25%) |
Mar 14, 2016 | 9.811 | 10.09 | 9.290 | 9.667 | 78,863 | -0.03(-0.33%) |
Mar 11, 2016 | 9.643 | 9.819 | 9.378 | 9.699 | 83,856 | +0.01(+0.08%) |
Mar 10, 2016 | 9.162 | 9.707 | 9.126 | 9.691 | 55,345 | +0.56(+6.15%) |
Mar 09, 2016 | 9.082 | 9.138 | 9.057 | 9.130 | 49,148 | +0.07(+0.80%) |
Mar 08, 2016 | 9.106 | 9.138 | 8.841 | 9.057 | 43,039 | -0.04(-0.44%) |
Mar 07, 2016 | 8.921 | 9.098 | 8.841 | 9.098 | 52,482 | +0.25(+2.81%) |
Mar 04, 2016 | 9.057 | 9.090 | 8.825 | 8.849 | 14,165 | -0.24(-2.65%) |
Mar 03, 2016 | 9.041 | 9.114 | 9.017 | 9.090 | 8,842 | -0.03(-0.35%) |
Mar 02, 2016 | 9.130 | 9.138 | 9.017 | 9.122 | 10,351 | +0.01(+0.09%) |