Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.01 | 10.16 | 10.01 | 10.12 | 1,414,321 | -0.04(-0.34%) |
May 27, 2016 | 10.03 | 10.15 | 10.15 | 10.15 | 688,830 | +0.15(+1.47%) |
May 26, 2016 | 10.06 | 10.12 | 9.819 | 10.00 | 436,806 | -0.06(-0.56%) |
May 25, 2016 | 10.00 | 10.12 | 9.928 | 10.06 | 876,646 | +0.10(+1.05%) |
May 24, 2016 | 9.921 | 9.969 | 9.830 | 9.955 | 757,057 | +0.05(+0.49%) |
May 23, 2016 | 9.858 | 9.962 | 9.816 | 9.907 | 704,583 | +0.09(+0.92%) |
May 20, 2016 | 9.774 | 9.875 | 9.746 | 9.816 | 1,903,980 | +0.08(+0.86%) |
May 19, 2016 | 9.718 | 9.788 | 9.690 | 9.732 | 663,153 | -0.11(-1.13%) |
May 18, 2016 | 9.914 | 9.955 | 9.830 | 9.844 | 609,608 | -0.12(-1.19%) |
May 17, 2016 | 9.851 | 9.983 | 9.795 | 9.962 | 665,064 | +0.11(+1.13%) |
May 16, 2016 | 9.865 | 9.886 | 9.788 | 9.851 | 492,772 | +0.07(+0.71%) |
May 13, 2016 | 9.900 | 9.942 | 9.774 | 9.781 | 529,050 | -0.15(-1.55%) |
May 12, 2016 | 9.851 | 9.969 | 9.816 | 9.935 | 579,957 | +0.10(+0.99%) |
May 11, 2016 | 9.914 | 9.914 | 9.823 | 9.837 | 335,670 | -0.13(-1.26%) |
May 10, 2016 | 9.739 | 9.997 | 9.732 | 9.962 | 966,266 | +0.23(+2.37%) |
May 09, 2016 | 9.690 | 9.760 | 9.655 | 9.732 | 1,175,691 | +0.10(+1.01%) |
May 06, 2016 | 9.795 | 9.802 | 9.627 | 9.634 | 1,162,268 | -0.20(-2.06%) |
May 05, 2016 | 9.802 | 9.837 | 9.711 | 9.837 | 603,483 | +0.02(+0.21%) |
May 04, 2016 | 9.795 | 9.865 | 9.767 | 9.816 | 851,017 | -0.10(-0.99%) |
May 03, 2016 | 9.788 | 9.928 | 9.774 | 9.914 | 1,079,665 | +0.19(+1.94%) |
May 02, 2016 | 9.551 | 9.739 | 9.551 | 9.725 | 519,264 | +0.22(+2.35%) |
Apr 29, 2016 | 9.467 | 9.516 | 9.285 | 9.502 | 654,712 | +0.02(+0.22%) |
Apr 28, 2016 | 9.544 | 9.592 | 9.453 | 9.481 | 578,422 | -0.10(-1.09%) |
Apr 27, 2016 | 9.376 | 9.585 | 9.369 | 9.585 | 676,887 | +0.29(+3.16%) |
Apr 26, 2016 | 9.334 | 9.334 | 9.236 | 9.292 | 390,956 | +0.03(+0.30%) |
Apr 25, 2016 | 9.327 | 9.327 | 9.243 | 9.264 | 368,858 | -0.10(-1.12%) |
Apr 22, 2016 | 9.397 | 9.425 | 9.341 | 9.369 | 256,261 | -0.10(-1.03%) |
Apr 21, 2016 | 9.516 | 9.530 | 9.453 | 9.467 | 349,855 | -0.08(-0.80%) |
Apr 20, 2016 | 9.634 | 9.732 | 9.537 | 9.544 | 430,233 | -0.15(-1.51%) |
Apr 19, 2016 | 9.572 | 9.697 | 9.572 | 9.690 | 362,771 | +0.17(+1.76%) |
Apr 18, 2016 | 9.592 | 9.606 | 9.495 | 9.523 | 563,198 | -0.12(-1.23%) |
Apr 15, 2016 | 9.613 | 9.683 | 9.585 | 9.641 | 313,231 | +0.03(+0.36%) |
Apr 14, 2016 | 9.558 | 9.641 | 9.512 | 9.606 | 301,035 | +0.07(+0.73%) |
Apr 13, 2016 | 9.523 | 9.565 | 9.481 | 9.537 | 600,924 | +0.06(+0.59%) |
Apr 12, 2016 | 9.474 | 9.502 | 9.439 | 9.481 | 821,606 | +0.01(+0.15%) |
Apr 11, 2016 | 9.502 | 9.544 | 9.439 | 9.467 | 1,059,709 | +0.01(+0.15%) |
Apr 08, 2016 | 9.481 | 9.502 | 9.397 | 9.453 | 820,348 | +0.22(+2.42%) |
Apr 07, 2016 | 9.306 | 9.331 | 9.181 | 9.229 | 716,714 | -0.10(-1.05%) |
Apr 06, 2016 | 9.362 | 9.397 | 9.289 | 9.327 | 645,203 | -0.03(-0.37%) |
Apr 05, 2016 | 9.439 | 9.453 | 9.313 | 9.362 | 457,631 | -0.06(-0.59%) |
Apr 04, 2016 | 9.446 | 9.495 | 9.397 | 9.418 | 513,201 | -0.02(-0.22%) |
Apr 01, 2016 | 9.215 | 9.441 | 9.208 | 9.439 | 505,597 | +0.07(+0.75%) |
Mar 31, 2016 | 9.411 | 9.481 | 9.362 | 9.369 | 481,750 | +0.01(+0.15%) |
Mar 30, 2016 | 9.578 | 9.578 | 9.345 | 9.355 | 364,747 | -0.10(-1.03%) |
Mar 29, 2016 | 9.229 | 9.456 | 9.229 | 9.453 | 552,899 | +0.18(+1.96%) |
Mar 28, 2016 | 9.264 | 9.327 | 9.243 | 9.271 | 627,557 | +0.04(+0.45%) |
Mar 24, 2016 | 9.104 | 9.229 | 9.229 | 9.229 | 1,075,859 | +0.12(+1.30%) |
Mar 23, 2016 | 9.167 | 9.208 | 9.104 | 9.111 | 474,481 | -0.05(-0.53%) |
Mar 22, 2016 | 8.992 | 9.212 | 8.992 | 9.160 | 1,135,156 | +0.13(+1.47%) |
Mar 21, 2016 | 9.069 | 9.097 | 9.020 | 9.027 | 632,886 | -0.10(-1.07%) |
Mar 18, 2016 | 9.020 | 9.160 | 9.006 | 9.125 | 1,521,688 | +0.08(+0.93%) |
Mar 17, 2016 | 8.992 | 9.086 | 8.915 | 9.041 | 1,241,478 | +0.18(+2.05%) |
Mar 16, 2016 | 8.685 | 8.880 | 8.622 | 8.859 | 1,133,992 | +0.15(+1.76%) |
Mar 15, 2016 | 8.678 | 8.706 | 8.622 | 8.706 | 430,747 | -0.05(-0.56%) |
Mar 14, 2016 | 8.713 | 8.762 | 8.671 | 8.755 | 398,957 | +0.03(+0.40%) |
Mar 11, 2016 | 8.741 | 8.783 | 8.678 | 8.720 | 867,408 | +0.21(+2.46%) |
Mar 10, 2016 | 8.524 | 8.538 | 8.427 | 8.510 | 1,119,820 | -0.10(-1.14%) |
Mar 09, 2016 | 8.475 | 8.622 | 8.454 | 8.608 | 1,203,286 | +0.17(+2.07%) |
Mar 08, 2016 | 8.406 | 8.461 | 8.399 | 8.434 | 1,298,575 | -0.01(-0.17%) |
Mar 07, 2016 | 8.444 | 8.489 | 8.364 | 8.447 | 491,738 | -0.08(-0.98%) |
Mar 04, 2016 | 8.503 | 8.608 | 8.475 | 8.531 | 858,947 | -0.01(-0.16%) |
Mar 03, 2016 | 8.329 | 8.566 | 8.322 | 8.545 | 1,339,485 | +0.16(+1.92%) |
Mar 02, 2016 | 8.350 | 8.427 | 8.311 | 8.385 | 1,213,135 | -0.01(-0.17%) |