Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.160 | 9.180 | 8.730 | 8.960 | 1,399,520 | -0.11(-1.21%) |
May 27, 2016 | 9.010 | 9.070 | 9.070 | 9.070 | 867,900 | +0.00(+0.00%) |
May 26, 2016 | 9.380 | 9.380 | 8.960 | 9.070 | 1,393,521 | -0.01(-0.11%) |
May 25, 2016 | 8.800 | 9.190 | 8.680 | 9.080 | 4,226,601 | -1.40(-13.36%) |
May 24, 2016 | 10.54 | 10.82 | 10.22 | 10.48 | 469,391 | +0.06(+0.58%) |
May 23, 2016 | 10.17 | 10.56 | 10.17 | 10.42 | 328,202 | +0.07(+0.68%) |
May 20, 2016 | 10.29 | 10.49 | 10.04 | 10.35 | 307,790 | +0.14(+1.37%) |
May 19, 2016 | 10.00 | 10.37 | 9.690 | 10.21 | 521,118 | +0.03(+0.29%) |
May 18, 2016 | 10.34 | 10.81 | 10.13 | 10.18 | 468,029 | -0.44(-4.14%) |
May 17, 2016 | 10.79 | 11.03 | 10.47 | 10.62 | 587,072 | -0.09(-0.84%) |
May 16, 2016 | 10.67 | 11.03 | 10.55 | 10.71 | 990,480 | +0.45(+4.39%) |
May 13, 2016 | 10.87 | 11.05 | 10.21 | 10.26 | 442,534 | -0.71(-6.47%) |
May 12, 2016 | 10.82 | 11.12 | 10.45 | 10.97 | 601,764 | +0.14(+1.29%) |
May 11, 2016 | 11.27 | 11.47 | 10.72 | 10.83 | 417,916 | -0.41(-3.65%) |
May 10, 2016 | 10.75 | 11.37 | 10.56 | 11.24 | 612,357 | +0.70(+6.64%) |
May 09, 2016 | 12.20 | 12.20 | 10.40 | 10.54 | 909,723 | -1.96(-15.68%) |
May 06, 2016 | 11.71 | 12.81 | 11.71 | 12.50 | 422,967 | +0.55(+4.60%) |
May 05, 2016 | 12.48 | 12.60 | 11.74 | 11.95 | 762,802 | -0.26(-2.13%) |
May 04, 2016 | 11.96 | 12.69 | 11.95 | 12.21 | 627,542 | +0.08(+0.66%) |
May 03, 2016 | 13.00 | 13.24 | 11.95 | 12.13 | 843,698 | -1.26(-9.41%) |
May 02, 2016 | 12.90 | 13.56 | 12.30 | 13.39 | 1,177,592 | +0.65(+5.10%) |
Apr 29, 2016 | 12.87 | 14.31 | 12.33 | 12.74 | 1,276,129 | -0.04(-0.31%) |
Apr 28, 2016 | 13.13 | 13.27 | 12.11 | 12.78 | 960,536 | -0.14(-1.08%) |
Apr 27, 2016 | 12.42 | 13.01 | 12.17 | 12.92 | 782,467 | +0.49(+3.94%) |
Apr 26, 2016 | 11.86 | 12.60 | 11.52 | 12.43 | 508,064 | +0.72(+6.15%) |
Apr 25, 2016 | 12.45 | 12.45 | 11.31 | 11.71 | 755,258 | -0.92(-7.28%) |
Apr 22, 2016 | 12.59 | 13.18 | 12.47 | 12.63 | 574,493 | +0.15(+1.20%) |
Apr 21, 2016 | 13.13 | 13.38 | 12.39 | 12.48 | 610,629 | -0.41(-3.18%) |
Apr 20, 2016 | 12.69 | 13.62 | 12.67 | 12.89 | 1,098,245 | +0.23(+1.82%) |
Apr 19, 2016 | 10.91 | 12.88 | 10.85 | 12.66 | 1,332,215 | +1.94(+18.10%) |
Apr 18, 2016 | 10.80 | 10.85 | 10.27 | 10.72 | 804,484 | -0.34(-3.07%) |
Apr 15, 2016 | 10.29 | 11.29 | 10.28 | 11.06 | 518,136 | +0.67(+6.45%) |
Apr 14, 2016 | 10.82 | 10.92 | 10.11 | 10.39 | 509,318 | -0.38(-3.53%) |
Apr 13, 2016 | 10.08 | 10.99 | 10.08 | 10.77 | 699,232 | +0.75(+7.49%) |
Apr 12, 2016 | 9.740 | 10.31 | 9.740 | 10.02 | 605,824 | +0.34(+3.51%) |
Apr 11, 2016 | 9.860 | 9.980 | 9.400 | 9.680 | 586,825 | +0.03(+0.31%) |
Apr 08, 2016 | 8.960 | 10.00 | 8.750 | 9.650 | 809,836 | +0.92(+10.54%) |
Apr 07, 2016 | 8.860 | 9.050 | 8.580 | 8.730 | 927,157 | -0.21(-2.35%) |
Apr 06, 2016 | 9.050 | 9.200 | 8.730 | 8.940 | 434,349 | -0.09(-1.00%) |
Apr 05, 2016 | 8.680 | 9.240 | 8.680 | 9.030 | 463,864 | +0.26(+2.96%) |
Apr 04, 2016 | 9.240 | 9.460 | 8.730 | 8.770 | 465,137 | -0.44(-4.78%) |
Apr 01, 2016 | 8.750 | 9.250 | 8.550 | 9.210 | 465,774 | +0.11(+1.21%) |
Mar 31, 2016 | 8.750 | 9.410 | 8.750 | 9.100 | 688,900 | +0.21(+2.36%) |
Mar 30, 2016 | 9.380 | 9.430 | 8.670 | 8.890 | 606,272 | -0.09(-1.00%) |
Mar 29, 2016 | 8.280 | 9.070 | 8.184 | 8.980 | 472,343 | +0.46(+5.40%) |
Mar 28, 2016 | 9.070 | 9.160 | 8.310 | 8.520 | 514,664 | -0.52(-5.75%) |
Mar 24, 2016 | 8.100 | 9.040 | 9.040 | 9.040 | 552,500 | +0.73(+8.78%) |
Mar 23, 2016 | 8.780 | 9.050 | 8.270 | 8.310 | 462,008 | -0.60(-6.73%) |
Mar 22, 2016 | 9.140 | 9.260 | 8.900 | 8.910 | 423,222 | -0.32(-3.47%) |
Mar 21, 2016 | 8.950 | 9.360 | 8.820 | 9.230 | 660,826 | +0.04(+0.44%) |
Mar 18, 2016 | 9.280 | 9.870 | 9.090 | 9.190 | 5,213,082 | +0.13(+1.43%) |
Mar 17, 2016 | 8.440 | 9.280 | 8.040 | 9.060 | 898,012 | +0.75(+9.03%) |
Mar 16, 2016 | 7.910 | 8.390 | 7.450 | 8.310 | 652,578 | +0.56(+7.23%) |
Mar 15, 2016 | 8.170 | 8.190 | 7.680 | 7.750 | 534,710 | -0.70(-8.28%) |
Mar 14, 2016 | 8.270 | 8.720 | 7.870 | 8.450 | 612,822 | -0.01(-0.12%) |
Mar 11, 2016 | 8.260 | 8.680 | 7.950 | 8.460 | 515,542 | +0.36(+4.44%) |
Mar 10, 2016 | 8.450 | 8.700 | 7.790 | 8.100 | 730,013 | -0.32(-3.80%) |
Mar 09, 2016 | 8.500 | 8.790 | 8.100 | 8.420 | 815,616 | +0.16(+1.94%) |
Mar 08, 2016 | 9.690 | 9.820 | 8.130 | 8.260 | 977,983 | -1.79(-17.81%) |
Mar 07, 2016 | 9.670 | 10.07 | 9.410 | 10.05 | 759,018 | +0.57(+6.01%) |
Mar 04, 2016 | 9.140 | 9.806 | 9.070 | 9.480 | 1,223,357 | +0.54(+6.04%) |
Mar 03, 2016 | 8.970 | 9.221 | 8.280 | 8.940 | 1,177,810 | +0.02(+0.22%) |
Mar 02, 2016 | 7.900 | 9.220 | 7.820 | 8.920 | 1,068,107 | +1.14(+14.65%) |