Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.486 | 9.535 | 9.388 | 9.429 | 21,920 | +0.07(+0.79%) |
Jun 29, 2016 | 9.207 | 9.381 | 9.207 | 9.355 | 12,932 | +0.15(+1.60%) |
Jun 28, 2016 | 9.240 | 9.256 | 9.109 | 9.207 | 13,925 | -0.07(-0.71%) |
Jun 27, 2016 | 9.461 | 9.461 | 9.248 | 9.273 | 10,912 | -0.22(-2.33%) |
Jun 24, 2016 | 9.215 | 9.699 | 9.124 | 9.494 | 32,150 | +0.11(+1.17%) |
Jun 23, 2016 | 9.273 | 9.385 | 9.273 | 9.385 | 3,911 | +0.08(+0.85%) |
Jun 22, 2016 | 9.359 | 9.359 | 9.297 | 9.306 | 7,418 | -0.02(-0.26%) |
Jun 21, 2016 | 9.232 | 9.363 | 9.207 | 9.330 | 14,255 | +0.01(+0.09%) |
Jun 20, 2016 | 9.389 | 9.478 | 9.322 | 9.322 | 4,077 | +0.08(+0.89%) |
Jun 17, 2016 | 9.183 | 9.284 | 9.183 | 9.240 | 13,417 | +0.04(+0.42%) |
Jun 16, 2016 | 9.240 | 9.281 | 9.148 | 9.201 | 24,746 | -0.01(-0.16%) |
Jun 15, 2016 | 9.232 | 9.420 | 9.215 | 9.215 | 10,439 | -0.05(-0.53%) |
Jun 14, 2016 | 9.179 | 9.441 | 9.168 | 9.265 | 28,142 | +0.05(+0.52%) |
Jun 13, 2016 | 9.314 | 9.436 | 9.136 | 9.216 | 35,994 | -0.09(-0.95%) |
Jun 10, 2016 | 9.441 | 9.457 | 9.302 | 9.305 | 5,664 | +0.00(+0.00%) |
Jun 09, 2016 | 9.401 | 9.401 | 9.289 | 9.305 | 3,698 | -0.02(-0.26%) |
Jun 08, 2016 | 9.337 | 9.513 | 9.297 | 9.329 | 16,423 | -0.01(-0.09%) |
Jun 07, 2016 | 9.289 | 9.397 | 9.289 | 9.337 | 30,915 | -0.02(-0.17%) |
Jun 06, 2016 | 9.321 | 9.353 | 9.289 | 9.353 | 7,925 | +0.08(+0.86%) |
Jun 03, 2016 | 9.351 | 9.351 | 9.265 | 9.273 | 2,511 | -0.06(-0.60%) |
Jun 02, 2016 | 9.372 | 9.385 | 9.290 | 9.329 | 7,520 | +0.01(+0.09%) |
Jun 01, 2016 | 9.281 | 9.321 | 9.241 | 9.321 | 14,089 | +0.05(+0.54%) |
May 31, 2016 | 9.265 | 9.295 | 9.265 | 9.270 | 6,701 | -0.04(-0.45%) |
May 27, 2016 | 9.249 | 9.313 | 9.313 | 9.313 | 28,698 | +0.04(+0.43%) |
May 26, 2016 | 9.257 | 9.297 | 9.209 | 9.273 | 13,576 | +0.01(+0.09%) |
May 25, 2016 | 9.216 | 9.273 | 9.208 | 9.265 | 8,998 | +0.09(+0.96%) |
May 24, 2016 | 9.120 | 9.176 | 9.112 | 9.176 | 7,425 | +0.10(+1.06%) |
May 23, 2016 | 9.099 | 9.104 | 9.032 | 9.080 | 7,991 | +0.02(+0.27%) |
May 20, 2016 | 9.056 | 9.064 | 9.044 | 9.056 | 4,695 | -0.02(-0.18%) |
May 19, 2016 | 8.985 | 9.104 | 8.928 | 9.072 | 17,375 | +0.08(+0.89%) |
May 18, 2016 | 8.992 | 9.008 | 8.979 | 8.992 | 6,917 | +0.05(+0.54%) |
May 17, 2016 | 9.032 | 9.056 | 8.944 | 8.944 | 11,253 | -0.09(-0.98%) |
May 16, 2016 | 9.008 | 9.032 | 8.960 | 9.032 | 10,272 | +0.06(+0.71%) |
May 13, 2016 | 9.008 | 9.024 | 8.960 | 8.968 | 11,353 | -0.04(-0.44%) |
May 12, 2016 | 9.000 | 9.016 | 8.949 | 9.008 | 12,279 | +0.01(+0.16%) |
May 11, 2016 | 8.995 | 9.024 | 8.976 | 8.994 | 7,804 | -0.05(-0.51%) |
May 10, 2016 | 8.976 | 9.048 | 8.976 | 9.040 | 11,942 | +0.10(+1.08%) |
May 09, 2016 | 8.999 | 8.999 | 8.944 | 8.944 | 652 | -0.03(-0.36%) |
May 06, 2016 | 8.904 | 8.976 | 8.904 | 8.976 | 6,890 | +0.05(+0.54%) |
May 05, 2016 | 8.954 | 8.954 | 8.918 | 8.928 | 8,669 | +0.02(+0.18%) |
May 04, 2016 | 8.992 | 8.992 | 8.888 | 8.912 | 29,699 | -0.09(-0.98%) |
May 03, 2016 | 9.032 | 9.032 | 8.976 | 9.000 | 13,089 | -0.07(-0.80%) |
May 02, 2016 | 8.952 | 9.072 | 8.952 | 9.072 | 13,252 | +0.11(+1.25%) |
Apr 29, 2016 | 9.016 | 9.016 | 8.936 | 8.960 | 16,309 | -0.06(-0.62%) |
Apr 28, 2016 | 9.008 | 9.104 | 9.000 | 9.016 | 18,531 | -0.06(-0.62%) |
Apr 27, 2016 | 9.032 | 9.096 | 9.032 | 9.072 | 14,228 | +0.04(+0.44%) |
Apr 26, 2016 | 9.016 | 9.089 | 9.016 | 9.032 | 19,385 | +0.02(+0.18%) |
Apr 25, 2016 | 9.024 | 9.072 | 8.976 | 9.016 | 10,546 | -0.06(-0.62%) |
Apr 22, 2016 | 9.086 | 9.086 | 9.000 | 9.072 | 16,385 | +0.06(+0.62%) |
Apr 21, 2016 | 9.040 | 9.040 | 8.992 | 9.016 | 19,910 | -0.02(-0.27%) |
Apr 20, 2016 | 9.016 | 9.075 | 9.016 | 9.040 | 20,322 | +0.01(+0.09%) |
Apr 19, 2016 | 9.043 | 9.081 | 8.992 | 9.032 | 27,777 | +0.01(+0.09%) |
Apr 18, 2016 | 9.000 | 9.072 | 9.000 | 9.024 | 15,219 | +0.04(+0.45%) |
Apr 15, 2016 | 8.984 | 8.984 | 8.984 | 8.984 | 336 | -0.01(-0.09%) |
Apr 14, 2016 | 9.000 | 9.002 | 8.976 | 8.992 | 9,002 | -0.01(-0.09%) |
Apr 13, 2016 | 9.000 | 9.000 | 8.976 | 9.000 | 9,124 | -0.02(-0.18%) |
Apr 12, 2016 | 8.952 | 9.024 | 8.952 | 9.016 | 19,780 | +0.06(+0.72%) |
Apr 11, 2016 | 8.952 | 8.976 | 8.928 | 8.952 | 18,281 | +0.03(+0.36%) |
Apr 08, 2016 | 8.880 | 8.920 | 8.880 | 8.920 | 20,775 | +0.06(+0.63%) |
Apr 07, 2016 | 8.912 | 8.912 | 8.824 | 8.864 | 12,278 | -0.06(-0.72%) |
Apr 06, 2016 | 8.896 | 8.936 | 8.864 | 8.928 | 14,038 | +0.08(+0.91%) |
Apr 05, 2016 | 8.928 | 8.928 | 8.840 | 8.848 | 6,006 | -0.09(-0.99%) |
Apr 04, 2016 | 8.929 | 8.984 | 8.920 | 8.936 | 10,078 | -0.05(-0.54%) |