Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.802 | 9.855 | 9.705 | 9.734 | 435,761 | -0.07(-0.69%) |
May 27, 2016 | 9.734 | 9.802 | 9.802 | 9.802 | 451,174 | -0.04(-0.39%) |
May 26, 2016 | 9.812 | 9.966 | 9.739 | 9.841 | 498,244 | +0.13(+1.29%) |
May 25, 2016 | 10.03 | 10.04 | 9.686 | 9.715 | 600,519 | -0.19(-1.95%) |
May 24, 2016 | 9.995 | 10.02 | 9.802 | 9.908 | 463,462 | +0.12(+1.18%) |
May 23, 2016 | 9.841 | 9.918 | 9.725 | 9.792 | 615,385 | -0.39(-3.80%) |
May 20, 2016 | 10.02 | 10.26 | 10.02 | 10.18 | 634,163 | +0.23(+2.33%) |
May 19, 2016 | 9.927 | 9.976 | 9.715 | 9.947 | 589,038 | -0.05(-0.48%) |
May 18, 2016 | 10.27 | 10.38 | 9.985 | 9.995 | 741,684 | -0.48(-4.61%) |
May 17, 2016 | 10.63 | 10.65 | 10.26 | 10.48 | 507,250 | -0.26(-2.43%) |
May 16, 2016 | 10.75 | 10.86 | 10.65 | 10.74 | 656,502 | +0.00(+0.00%) |
May 13, 2016 | 10.89 | 10.94 | 10.65 | 10.74 | 589,597 | -0.42(-3.81%) |
May 12, 2016 | 11.03 | 11.25 | 10.98 | 11.16 | 391,853 | +0.14(+1.23%) |
May 11, 2016 | 11.17 | 11.20 | 10.84 | 11.03 | 509,135 | +0.11(+0.97%) |
May 10, 2016 | 10.82 | 11.01 | 10.67 | 10.92 | 987,677 | +0.24(+2.26%) |
May 09, 2016 | 10.82 | 10.82 | 10.24 | 10.68 | 636,726 | -0.30(-2.73%) |
May 06, 2016 | 10.61 | 11.00 | 10.39 | 10.98 | 2,090,973 | +0.45(+4.31%) |
May 05, 2016 | 10.63 | 10.70 | 10.39 | 10.53 | 1,206,894 | +0.04(+0.37%) |
May 04, 2016 | 10.52 | 10.61 | 10.41 | 10.49 | 336,440 | +0.01(+0.09%) |
May 03, 2016 | 10.57 | 10.59 | 10.31 | 10.48 | 411,686 | -0.25(-2.34%) |
May 02, 2016 | 10.52 | 10.76 | 10.40 | 10.73 | 293,850 | -0.33(-2.99%) |
Apr 29, 2016 | 11.14 | 11.16 | 10.87 | 11.06 | 373,312 | +0.11(+0.96%) |
Apr 28, 2016 | 10.95 | 11.12 | 10.90 | 10.95 | 482,437 | -0.01(-0.09%) |
Apr 27, 2016 | 10.56 | 11.03 | 10.55 | 10.96 | 600,701 | +0.52(+4.94%) |
Apr 26, 2016 | 10.44 | 10.46 | 10.30 | 10.45 | 290,014 | +0.13(+1.30%) |
Apr 25, 2016 | 10.40 | 10.48 | 10.25 | 10.31 | 470,517 | +0.10(+0.93%) |
Apr 22, 2016 | 10.12 | 10.24 | 10.03 | 10.22 | 536,851 | +0.14(+1.42%) |
Apr 21, 2016 | 10.35 | 10.35 | 10.05 | 10.08 | 269,434 | -0.30(-2.85%) |
Apr 20, 2016 | 10.33 | 10.49 | 10.24 | 10.37 | 507,973 | -0.07(-0.64%) |
Apr 19, 2016 | 10.30 | 10.46 | 10.27 | 10.44 | 439,304 | +0.31(+3.02%) |
Apr 18, 2016 | 10.31 | 10.46 | 10.13 | 10.13 | 442,392 | -0.40(-3.81%) |
Apr 15, 2016 | 10.46 | 10.65 | 10.37 | 10.53 | 399,951 | +0.10(+0.91%) |
Apr 14, 2016 | 10.59 | 10.64 | 10.27 | 10.44 | 640,224 | -0.28(-2.59%) |
Apr 13, 2016 | 10.57 | 10.83 | 10.53 | 10.72 | 576,419 | +0.22(+2.09%) |
Apr 12, 2016 | 10.39 | 10.51 | 10.13 | 10.50 | 633,690 | +0.24(+2.33%) |
Apr 11, 2016 | 10.34 | 10.51 | 10.21 | 10.26 | 492,080 | +0.22(+2.19%) |
Apr 08, 2016 | 10.03 | 10.09 | 9.913 | 10.04 | 323,559 | +0.41(+4.27%) |
Apr 07, 2016 | 9.674 | 9.779 | 9.550 | 9.627 | 451,292 | -0.07(-0.69%) |
Apr 06, 2016 | 9.942 | 10.04 | 9.493 | 9.693 | 398,975 | -0.29(-2.87%) |
Apr 05, 2016 | 10.02 | 10.16 | 9.865 | 9.980 | 506,834 | -0.11(-1.14%) |
Apr 04, 2016 | 10.41 | 10.50 | 10.02 | 10.09 | 329,109 | -0.47(-4.43%) |
Apr 01, 2016 | 10.34 | 10.57 | 10.17 | 10.56 | 317,468 | +0.16(+1.56%) |
Mar 31, 2016 | 10.64 | 10.72 | 10.30 | 10.40 | 474,632 | -0.12(-1.18%) |
Mar 30, 2016 | 10.60 | 10.72 | 10.41 | 10.52 | 572,587 | -0.07(-0.63%) |
Mar 29, 2016 | 10.41 | 10.64 | 10.28 | 10.59 | 427,223 | -0.01(-0.09%) |
Mar 28, 2016 | 10.35 | 10.69 | 10.18 | 10.60 | 460,033 | +0.53(+5.21%) |
Mar 24, 2016 | 9.722 | 10.08 | 10.08 | 10.08 | 334,653 | +0.33(+3.43%) |
Mar 23, 2016 | 10.05 | 10.09 | 9.674 | 9.741 | 445,687 | -0.53(-5.12%) |
Mar 22, 2016 | 10.15 | 10.33 | 10.11 | 10.27 | 452,420 | +0.09(+0.84%) |
Mar 21, 2016 | 10.18 | 10.42 | 10.16 | 10.18 | 426,289 | -0.05(-0.47%) |
Mar 18, 2016 | 10.17 | 10.28 | 10.06 | 10.23 | 418,295 | +0.13(+1.32%) |
Mar 17, 2016 | 9.827 | 10.21 | 9.674 | 10.09 | 465,841 | +0.77(+8.30%) |
Mar 16, 2016 | 8.872 | 9.388 | 8.691 | 9.321 | 346,079 | +0.35(+3.94%) |
Mar 15, 2016 | 9.120 | 9.331 | 8.834 | 8.968 | 728,705 | -0.76(-7.85%) |
Mar 14, 2016 | 9.751 | 9.884 | 9.655 | 9.732 | 393,961 | -0.18(-1.83%) |
Mar 11, 2016 | 9.751 | 9.942 | 9.706 | 9.913 | 525,251 | -0.08(-0.76%) |
Mar 10, 2016 | 9.846 | 10.06 | 9.522 | 9.989 | 572,756 | +0.36(+3.77%) |
Mar 09, 2016 | 9.655 | 9.760 | 9.464 | 9.627 | 423,736 | +0.53(+5.77%) |
Mar 08, 2016 | 9.159 | 9.220 | 9.073 | 9.101 | 372,230 | +0.21(+2.36%) |
Mar 07, 2016 | 8.929 | 9.111 | 8.786 | 8.891 | 317,512 | -0.13(-1.48%) |
Mar 04, 2016 | 9.264 | 9.273 | 8.853 | 9.025 | 782,853 | +0.27(+3.05%) |
Mar 03, 2016 | 8.423 | 8.834 | 8.333 | 8.758 | 721,965 | +0.50(+6.01%) |
Mar 02, 2016 | 8.089 | 8.309 | 8.089 | 8.261 | 288,591 | -0.04(-0.46%) |