Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.51 | 10.79 | 10.25 | 10.29 | 6,876,559 | -0.10(-0.96%) |
May 27, 2016 | 10.11 | 10.39 | 10.39 | 10.39 | 7,194,800 | +0.18(+1.76%) |
May 26, 2016 | 10.47 | 10.56 | 10.17 | 10.21 | 9,485,930 | -0.09(-0.87%) |
May 25, 2016 | 9.990 | 10.45 | 9.980 | 10.30 | 13,096,827 | +0.44(+4.46%) |
May 24, 2016 | 9.990 | 10.10 | 9.710 | 9.860 | 13,063,593 | -0.01(-0.10%) |
May 23, 2016 | 9.740 | 10.03 | 9.460 | 9.870 | 8,685,202 | +0.02(+0.20%) |
May 20, 2016 | 9.790 | 10.07 | 9.580 | 9.850 | 11,542,976 | +0.10(+1.03%) |
May 19, 2016 | 9.360 | 9.875 | 9.110 | 9.750 | 11,344,399 | +0.16(+1.67%) |
May 18, 2016 | 9.750 | 9.900 | 9.460 | 9.590 | 9,903,142 | -0.16(-1.64%) |
May 17, 2016 | 9.640 | 10.11 | 9.500 | 9.750 | 12,948,316 | +0.11(+1.14%) |
May 16, 2016 | 9.400 | 9.850 | 9.370 | 9.640 | 13,521,981 | +0.52(+5.70%) |
May 13, 2016 | 8.950 | 9.345 | 8.940 | 9.120 | 12,155,982 | +0.10(+1.11%) |
May 12, 2016 | 9.120 | 9.230 | 8.720 | 9.020 | 13,603,964 | +0.14(+1.58%) |
May 11, 2016 | 8.440 | 9.140 | 8.295 | 8.880 | 12,695,013 | +0.34(+3.98%) |
May 10, 2016 | 8.320 | 8.580 | 8.180 | 8.540 | 9,796,582 | +0.33(+4.02%) |
May 09, 2016 | 8.560 | 8.560 | 8.025 | 8.210 | 12,126,480 | -0.42(-4.87%) |
May 06, 2016 | 8.880 | 9.330 | 8.590 | 8.630 | 14,931,464 | -0.36(-4.00%) |
May 05, 2016 | 9.170 | 9.300 | 8.520 | 8.990 | 19,329,480 | +0.57(+6.77%) |
May 04, 2016 | 8.740 | 9.080 | 8.300 | 8.420 | 18,146,736 | -0.10(-1.17%) |
May 03, 2016 | 9.290 | 9.380 | 8.430 | 8.520 | 15,220,816 | -0.97(-10.22%) |
May 02, 2016 | 9.570 | 9.700 | 9.100 | 9.490 | 14,126,309 | -0.17(-1.76%) |
Apr 29, 2016 | 9.750 | 10.25 | 9.220 | 9.660 | 15,421,600 | +0.08(+0.84%) |
Apr 28, 2016 | 9.200 | 10.20 | 9.160 | 9.580 | 17,376,360 | +0.32(+3.46%) |
Apr 27, 2016 | 9.040 | 9.525 | 8.980 | 9.260 | 11,109,955 | +0.37(+4.16%) |
Apr 26, 2016 | 8.580 | 8.930 | 8.400 | 8.890 | 8,695,011 | +0.39(+4.59%) |
Apr 25, 2016 | 8.590 | 8.840 | 8.270 | 8.500 | 9,525,766 | -0.10(-1.16%) |
Apr 22, 2016 | 8.280 | 8.760 | 8.250 | 8.600 | 9,682,889 | +0.39(+4.75%) |
Apr 21, 2016 | 8.270 | 8.400 | 7.805 | 8.210 | 11,298,665 | +0.01(+0.12%) |
Apr 20, 2016 | 7.940 | 8.390 | 7.780 | 8.200 | 11,607,777 | +0.13(+1.61%) |
Apr 19, 2016 | 7.810 | 8.190 | 7.700 | 8.070 | 11,962,590 | +0.45(+5.91%) |
Apr 18, 2016 | 6.990 | 7.780 | 6.940 | 7.620 | 8,039,825 | +0.10(+1.33%) |
Apr 15, 2016 | 7.600 | 7.735 | 7.420 | 7.520 | 10,955,795 | -0.24(-3.09%) |
Apr 14, 2016 | 7.600 | 7.910 | 7.220 | 7.760 | 11,892,349 | +0.20(+2.65%) |
Apr 13, 2016 | 7.810 | 7.920 | 7.490 | 7.560 | 9,687,353 | -0.26(-3.32%) |
Apr 12, 2016 | 7.280 | 7.925 | 7.220 | 7.820 | 15,858,383 | +0.69(+9.68%) |
Apr 11, 2016 | 7.060 | 7.355 | 6.985 | 7.130 | 9,385,220 | +0.16(+2.30%) |
Apr 08, 2016 | 6.860 | 7.090 | 6.730 | 6.970 | 8,120,984 | +0.36(+5.45%) |
Apr 07, 2016 | 6.770 | 6.873 | 6.410 | 6.610 | 13,344,020 | -0.23(-3.36%) |
Apr 06, 2016 | 6.510 | 6.970 | 6.470 | 6.840 | 19,561,716 | +0.50(+7.89%) |
Apr 05, 2016 | 6.340 | 6.550 | 6.290 | 6.340 | 15,031,412 | +0.00(+0.00%) |
Apr 04, 2016 | 6.610 | 6.735 | 6.311 | 6.340 | 8,661,099 | -0.28(-4.23%) |
Apr 01, 2016 | 6.760 | 6.850 | 6.440 | 6.620 | 17,891,006 | -0.37(-5.29%) |
Mar 31, 2016 | 6.610 | 7.030 | 6.550 | 6.990 | 9,779,577 | +0.31(+4.64%) |
Mar 30, 2016 | 6.810 | 6.985 | 6.450 | 6.680 | 13,846,510 | +0.03(+0.45%) |
Mar 29, 2016 | 6.150 | 6.690 | 6.040 | 6.650 | 9,360,719 | +0.30(+4.72%) |
Mar 28, 2016 | 6.490 | 6.500 | 6.070 | 6.350 | 9,776,308 | -0.13(-2.01%) |
Mar 24, 2016 | 6.070 | 6.480 | 6.480 | 6.480 | 8,010,100 | +0.26(+4.18%) |
Mar 23, 2016 | 6.470 | 6.670 | 6.210 | 6.220 | 11,151,369 | -0.37(-5.61%) |
Mar 22, 2016 | 6.270 | 6.720 | 6.240 | 6.590 | 9,567,005 | +0.22(+3.45%) |
Mar 21, 2016 | 6.200 | 6.590 | 6.070 | 6.370 | 7,485,854 | +0.16(+2.58%) |
Mar 18, 2016 | 6.480 | 6.730 | 6.010 | 6.210 | 13,202,453 | -0.18(-2.82%) |
Mar 17, 2016 | 6.400 | 6.600 | 6.230 | 6.390 | 9,821,583 | +0.15(+2.40%) |
Mar 16, 2016 | 6.040 | 6.430 | 6.010 | 6.240 | 14,221,159 | +0.30(+5.05%) |
Mar 15, 2016 | 5.820 | 6.000 | 5.520 | 5.940 | 8,024,430 | -0.04(-0.67%) |
Mar 14, 2016 | 5.950 | 6.210 | 5.690 | 5.980 | 11,564,427 | -0.14(-2.29%) |
Mar 11, 2016 | 6.020 | 6.410 | 6.010 | 6.120 | 8,018,730 | +0.26(+4.44%) |
Mar 10, 2016 | 6.000 | 6.120 | 5.400 | 5.860 | 8,265,625 | -0.20(-3.30%) |
Mar 09, 2016 | 5.700 | 6.400 | 5.585 | 6.060 | 13,198,133 | +0.52(+9.39%) |
Mar 08, 2016 | 6.160 | 6.200 | 5.360 | 5.540 | 14,011,145 | -0.70(-11.22%) |
Mar 07, 2016 | 5.840 | 6.680 | 5.810 | 6.240 | 29,934,584 | +0.40(+6.85%) |
Mar 04, 2016 | 5.350 | 5.550 | 5.210 | 5.840 | 27,341,068 | +0.63(+12.09%) |
Mar 03, 2016 | 4.730 | 5.350 | 4.670 | 5.210 | 21,266,050 | +0.42(+8.77%) |
Mar 02, 2016 | 4.180 | 4.845 | 4.090 | 4.790 | 13,529,001 | +0.56(+13.24%) |