Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.070 | 9.070 | 9.000 | 9.010 | 20,000 | -0.05(-0.55%) |
May 30, 2016 | 9.040 | 9.060 | 9.000 | 9.060 | 7,500 | -0.06(-0.66%) |
May 27, 2016 | 9.150 | 9.150 | 9.120 | 9.120 | 5,000 | -0.03(-0.33%) |
May 26, 2016 | 9.260 | 9.260 | 9.150 | 9.150 | 5,766 | +0.00(+0.00%) |
May 25, 2016 | 9.120 | 9.160 | 9.120 | 9.150 | 2,487 | +0.01(+0.11%) |
May 24, 2016 | 9.190 | 9.220 | 9.140 | 9.140 | 8,817 | -0.21(-2.25%) |
May 20, 2016 | 9.350 | 9.350 | 9.350 | 0 | +0.08(+0.86%) | |
May 19, 2016 | 9.250 | 9.270 | 9.250 | 9.270 | 4,552 | -0.20(-2.11%) |
May 18, 2016 | 9.600 | 9.690 | 9.470 | 9.470 | 14,102 | -0.27(-2.77%) |
May 17, 2016 | 9.750 | 9.760 | 9.740 | 9.740 | 2,100 | +0.02(+0.21%) |
May 16, 2016 | 9.800 | 9.800 | 9.720 | 9.720 | 4,617 | +0.12(+1.25%) |
May 13, 2016 | 9.640 | 9.680 | 9.590 | 9.600 | 117,990 | -0.07(-0.72%) |
May 12, 2016 | 9.840 | 9.840 | 9.660 | 9.670 | 2,752 | -0.13(-1.33%) |
May 11, 2016 | 9.860 | 9.860 | 9.750 | 9.800 | 1,908 | +0.15(+1.55%) |
May 10, 2016 | 9.630 | 9.650 | 9.630 | 9.650 | 1,515 | -0.01(-0.10%) |
May 09, 2016 | 9.670 | 9.670 | 9.540 | 9.660 | 6,228 | -0.22(-2.23%) |
May 06, 2016 | 9.900 | 9.900 | 9.820 | 9.880 | 2,091 | +0.07(+0.71%) |
May 05, 2016 | 9.890 | 9.890 | 9.740 | 9.810 | 6,700 | +0.07(+0.72%) |
May 04, 2016 | 9.810 | 9.810 | 9.720 | 9.740 | 3,795 | -0.07(-0.71%) |
May 03, 2016 | 9.910 | 9.910 | 9.790 | 9.810 | 2,444 | -0.08(-0.81%) |
May 02, 2016 | 10.06 | 10.06 | 9.890 | 9.890 | 21,805 | -0.17(-1.69%) |
Apr 29, 2016 | 10.12 | 10.14 | 10.04 | 10.06 | 13,270 | +0.08(+0.80%) |
Apr 28, 2016 | 9.840 | 9.980 | 9.830 | 9.980 | 12,099 | +0.25(+2.57%) |
Apr 27, 2016 | 9.740 | 9.780 | 9.700 | 9.730 | 11,646 | +0.03(+0.31%) |
Apr 26, 2016 | 9.640 | 9.700 | 9.640 | 9.700 | 2,960 | +0.11(+1.15%) |
Apr 25, 2016 | 9.580 | 9.640 | 9.580 | 9.590 | 6,875 | +0.01(+0.10%) |
Apr 22, 2016 | 9.690 | 9.760 | 9.550 | 9.580 | 26,047 | -0.07(-0.73%) |
Apr 21, 2016 | 9.780 | 9.780 | 9.510 | 9.650 | 19,997 | +0.00(+0.00%) |
Apr 20, 2016 | 9.620 | 9.680 | 9.620 | 9.650 | 5,052 | +0.10(+1.05%) |
Apr 19, 2016 | 9.590 | 9.660 | 9.550 | 9.550 | 17,047 | +0.37(+4.03%) |
Apr 18, 2016 | 9.160 | 9.210 | 9.160 | 9.180 | 8,009 | -0.05(-0.54%) |
Apr 15, 2016 | 9.150 | 9.250 | 9.120 | 9.230 | 10,798 | +0.11(+1.21%) |
Apr 14, 2016 | 9.200 | 9.200 | 9.110 | 9.120 | 9,352 | -0.07(-0.76%) |
Apr 13, 2016 | 9.190 | 9.240 | 9.190 | 9.190 | 2,566 | -0.02(-0.22%) |
Apr 12, 2016 | 9.120 | 9.210 | 9.080 | 9.210 | 8,228 | +0.18(+1.99%) |
Apr 11, 2016 | 8.950 | 9.030 | 8.950 | 9.030 | 22,340 | +0.29(+3.32%) |
Apr 08, 2016 | 8.660 | 8.740 | 8.660 | 8.740 | 6,536 | +0.14(+1.63%) |
Apr 07, 2016 | 8.740 | 8.740 | 8.600 | 8.600 | 4,020 | +0.09(+1.06%) |
Apr 06, 2016 | 8.550 | 8.630 | 8.510 | 8.510 | 6,285 | -0.09(-1.05%) |
Apr 05, 2016 | 8.620 | 8.620 | 8.580 | 8.600 | 2,400 | +0.08(+0.94%) |
Apr 04, 2016 | 8.590 | 8.590 | 8.520 | 8.520 | 1,600 | -0.06(-0.70%) |
Apr 01, 2016 | 8.540 | 8.580 | 8.450 | 8.580 | 17,243 | -0.17(-1.94%) |
Mar 31, 2016 | 8.800 | 8.800 | 8.750 | 8.750 | 6,210 | +0.11(+1.27%) |
Mar 30, 2016 | 8.710 | 8.730 | 8.620 | 8.640 | 4,025 | -0.11(-1.26%) |
Mar 29, 2016 | 8.690 | 8.750 | 8.690 | 8.750 | 24,509 | +0.11(+1.27%) |
Mar 28, 2016 | 8.680 | 8.680 | 8.630 | 8.640 | 13,841 | +0.03(+0.35%) |
Mar 24, 2016 | 8.610 | 8.610 | 8.610 | 0 | -0.04(-0.46%) | |
Mar 23, 2016 | 8.740 | 8.740 | 8.650 | 8.650 | 4,762 | -0.30(-3.35%) |
Mar 22, 2016 | 8.960 | 9.000 | 8.910 | 8.950 | 9,078 | -0.01(-0.11%) |
Mar 21, 2016 | 8.900 | 8.960 | 8.900 | 8.960 | 3,063 | +0.05(+0.56%) |
Mar 18, 2016 | 9.020 | 9.020 | 8.910 | 8.910 | 12,200 | -0.11(-1.22%) |
Mar 17, 2016 | 8.960 | 9.050 | 8.930 | 9.020 | 25,380 | +0.20(+2.27%) |
Mar 16, 2016 | 8.660 | 8.820 | 8.660 | 8.820 | 11,268 | +0.16(+1.85%) |
Mar 15, 2016 | 8.650 | 8.670 | 8.620 | 8.660 | 4,593 | -0.05(-0.57%) |
Mar 14, 2016 | 8.830 | 8.830 | 8.710 | 8.710 | 20,410 | -0.09(-1.02%) |
Mar 11, 2016 | 8.800 | 8.800 | 8.800 | 8.800 | 4,556 | -0.01(-0.11%) |
Mar 10, 2016 | 8.730 | 8.810 | 8.720 | 8.810 | 4,200 | +0.15(+1.73%) |
Mar 09, 2016 | 8.650 | 8.700 | 8.620 | 8.660 | 3,692 | -0.07(-0.80%) |
Mar 08, 2016 | 8.760 | 8.790 | 8.730 | 8.730 | 113,220 | -0.11(-1.24%) |
Mar 07, 2016 | 8.830 | 8.840 | 8.770 | 8.840 | 36,473 | +0.06(+0.68%) |
Mar 04, 2016 | 8.750 | 8.910 | 8.750 | 8.780 | 12,377 | +0.16(+1.86%) |
Mar 03, 2016 | 8.530 | 8.660 | 8.530 | 8.620 | 10,157 | +0.19(+2.25%) |
Mar 02, 2016 | 8.410 | 8.470 | 8.410 | 8.430 | 1,423 | +0.07(+0.84%) |