Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.605 | 9.683 | 9.438 | 9.556 | 198,354 | -0.08(-0.82%) |
May 27, 2016 | 9.703 | 9.634 | 9.634 | 9.634 | 133,255 | +0.03(+0.31%) |
May 26, 2016 | 9.929 | 9.929 | 9.573 | 9.605 | 363,003 | -0.12(-1.21%) |
May 25, 2016 | 9.093 | 9.959 | 9.044 | 9.723 | 868,307 | +1.18(+13.81%) |
May 24, 2016 | 8.612 | 8.848 | 8.533 | 8.543 | 629,613 | -0.07(-0.80%) |
May 23, 2016 | 8.602 | 8.700 | 8.513 | 8.612 | 76,803 | -0.03(-0.34%) |
May 20, 2016 | 8.513 | 9.084 | 8.513 | 8.641 | 571,418 | +0.13(+1.50%) |
May 19, 2016 | 8.032 | 8.533 | 8.032 | 8.513 | 247,134 | +0.41(+5.10%) |
May 18, 2016 | 8.258 | 8.258 | 8.012 | 8.101 | 712,249 | +0.00(+0.00%) |
May 17, 2016 | 8.199 | 8.258 | 8.042 | 8.101 | 287,973 | -0.03(-0.36%) |
May 16, 2016 | 8.061 | 8.356 | 8.002 | 8.130 | 188,639 | +0.09(+1.10%) |
May 13, 2016 | 8.248 | 8.346 | 7.894 | 8.042 | 403,227 | -0.26(-3.08%) |
May 12, 2016 | 8.454 | 8.553 | 8.258 | 8.297 | 424,522 | -0.16(-1.86%) |
May 11, 2016 | 8.081 | 8.749 | 8.081 | 8.454 | 376,877 | +0.32(+3.99%) |
May 10, 2016 | 8.081 | 8.199 | 7.874 | 8.130 | 248,813 | +0.01(+0.12%) |
May 09, 2016 | 8.061 | 8.209 | 7.865 | 8.120 | 180,306 | +0.09(+1.10%) |
May 06, 2016 | 7.786 | 8.101 | 7.717 | 8.032 | 314,184 | +0.15(+1.87%) |
May 05, 2016 | 7.865 | 7.973 | 7.825 | 7.884 | 250,452 | +0.02(+0.25%) |
May 04, 2016 | 7.963 | 8.061 | 7.776 | 7.865 | 131,527 | -0.09(-1.11%) |
May 03, 2016 | 8.110 | 8.208 | 7.894 | 7.953 | 231,409 | -0.25(-3.00%) |
May 02, 2016 | 8.012 | 8.248 | 7.914 | 8.199 | 396,344 | +0.20(+2.46%) |
Apr 29, 2016 | 8.160 | 8.356 | 7.786 | 8.002 | 429,024 | -0.18(-2.16%) |
Apr 28, 2016 | 8.061 | 8.464 | 7.953 | 8.179 | 373,618 | +0.10(+1.22%) |
Apr 27, 2016 | 8.130 | 8.238 | 7.865 | 8.081 | 253,097 | -0.03(-0.36%) |
Apr 26, 2016 | 8.189 | 8.287 | 8.061 | 8.110 | 158,668 | -0.08(-0.96%) |
Apr 25, 2016 | 8.189 | 8.425 | 8.160 | 8.189 | 150,635 | -0.10(-1.19%) |
Apr 22, 2016 | 8.160 | 8.376 | 8.160 | 8.287 | 137,984 | +0.15(+1.81%) |
Apr 21, 2016 | 8.110 | 8.219 | 8.110 | 8.140 | 101,291 | -0.07(-0.84%) |
Apr 20, 2016 | 8.219 | 8.302 | 8.112 | 8.209 | 96,490 | +0.00(+0.00%) |
Apr 19, 2016 | 8.209 | 8.435 | 8.160 | 8.209 | 161,660 | -0.03(-0.36%) |
Apr 18, 2016 | 8.356 | 8.366 | 8.130 | 8.238 | 88,795 | -0.08(-0.95%) |
Apr 15, 2016 | 8.160 | 8.484 | 8.110 | 8.317 | 1,105,084 | -0.04(-0.47%) |
Apr 14, 2016 | 8.445 | 8.513 | 8.258 | 8.356 | 146,090 | -0.09(-1.05%) |
Apr 13, 2016 | 8.602 | 8.700 | 8.386 | 8.445 | 254,136 | -0.07(-0.81%) |
Apr 12, 2016 | 8.690 | 8.902 | 8.474 | 8.513 | 263,116 | -0.23(-2.59%) |
Apr 11, 2016 | 8.612 | 8.818 | 8.592 | 8.740 | 88,185 | +0.20(+2.30%) |
Apr 08, 2016 | 8.622 | 8.720 | 8.061 | 8.543 | 336,980 | -0.03(-0.34%) |
Apr 07, 2016 | 8.966 | 9.044 | 8.513 | 8.572 | 341,160 | -0.37(-4.18%) |
Apr 06, 2016 | 8.661 | 9.074 | 8.661 | 8.946 | 260,859 | +0.22(+2.48%) |
Apr 05, 2016 | 8.749 | 8.877 | 8.572 | 8.730 | 79,553 | -0.12(-1.33%) |
Apr 04, 2016 | 8.749 | 8.907 | 8.543 | 8.848 | 174,937 | +0.03(+0.33%) |
Apr 01, 2016 | 8.956 | 8.975 | 8.710 | 8.818 | 286,254 | -0.04(-0.44%) |
Mar 31, 2016 | 9.133 | 9.133 | 8.398 | 8.858 | 855,797 | -0.16(-1.74%) |
Mar 30, 2016 | 9.093 | 9.221 | 8.789 | 9.015 | 246,063 | -0.08(-0.86%) |
Mar 29, 2016 | 8.612 | 9.251 | 8.587 | 9.093 | 497,217 | +0.39(+4.52%) |
Mar 28, 2016 | 8.730 | 8.887 | 8.553 | 8.700 | 234,923 | -0.03(-0.34%) |
Mar 24, 2016 | 8.740 | 8.730 | 8.730 | 8.730 | 291,737 | -0.05(-0.56%) |
Mar 23, 2016 | 8.484 | 8.789 | 8.425 | 8.779 | 215,038 | +0.48(+5.81%) |
Mar 22, 2016 | 8.130 | 8.454 | 8.081 | 8.297 | 336,481 | +0.06(+0.72%) |
Mar 21, 2016 | 7.806 | 8.346 | 7.806 | 8.238 | 261,317 | +0.35(+4.49%) |
Mar 18, 2016 | 7.619 | 8.056 | 7.393 | 7.884 | 355,581 | +0.22(+2.82%) |
Mar 17, 2016 | 7.530 | 7.697 | 7.275 | 7.668 | 440,795 | +0.15(+1.96%) |
Mar 16, 2016 | 7.550 | 7.629 | 7.275 | 7.521 | 999,673 | -0.11(-1.42%) |
Mar 15, 2016 | 7.756 | 7.865 | 7.511 | 7.629 | 583,240 | -0.24(-3.00%) |
Mar 14, 2016 | 7.796 | 8.110 | 7.688 | 7.865 | 427,379 | +0.01(+0.13%) |
Mar 11, 2016 | 7.865 | 8.140 | 7.825 | 7.855 | 133,049 | -0.01(-0.12%) |
Mar 10, 2016 | 7.865 | 8.042 | 7.658 | 7.865 | 149,375 | +0.04(+0.50%) |
Mar 09, 2016 | 8.160 | 8.268 | 7.629 | 7.825 | 1,157,107 | -0.21(-2.57%) |
Mar 08, 2016 | 8.386 | 8.484 | 8.032 | 8.032 | 89,448 | -0.34(-4.11%) |
Mar 07, 2016 | 8.110 | 8.513 | 8.110 | 8.376 | 394,136 | +0.24(+2.90%) |
Mar 04, 2016 | 8.169 | 8.268 | 8.061 | 8.140 | 363,298 | -0.09(-1.08%) |
Mar 03, 2016 | 8.376 | 8.602 | 8.219 | 8.228 | 407,902 | +0.02(+0.24%) |
Mar 02, 2016 | 7.943 | 8.366 | 7.884 | 8.209 | 116,986 | +0.24(+2.96%) |