Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.539 | 9.609 | 9.513 | 9.600 | 892,262 | +0.04(+0.46%) |
May 27, 2016 | 9.513 | 9.557 | 9.557 | 9.557 | 602,440 | +0.03(+0.27%) |
May 26, 2016 | 9.696 | 9.714 | 9.522 | 9.530 | 741,220 | -0.14(-1.44%) |
May 25, 2016 | 9.591 | 9.700 | 9.539 | 9.670 | 1,531,073 | +0.12(+1.28%) |
May 24, 2016 | 9.391 | 9.557 | 9.330 | 9.548 | 1,583,902 | +0.24(+2.62%) |
May 23, 2016 | 9.068 | 9.365 | 9.007 | 9.304 | 1,734,909 | +0.24(+2.69%) |
May 20, 2016 | 9.112 | 9.155 | 9.025 | 9.060 | 1,149,240 | -0.02(-0.19%) |
May 19, 2016 | 9.077 | 9.121 | 8.964 | 9.077 | 762,321 | -0.07(-0.76%) |
May 18, 2016 | 9.182 | 9.251 | 9.033 | 9.147 | 1,261,288 | -0.10(-1.13%) |
May 17, 2016 | 9.339 | 9.408 | 9.199 | 9.251 | 1,576,168 | -0.10(-1.03%) |
May 16, 2016 | 9.286 | 9.435 | 9.286 | 9.347 | 690,749 | +0.10(+1.13%) |
May 13, 2016 | 9.339 | 9.408 | 9.203 | 9.243 | 699,607 | -0.10(-1.03%) |
May 12, 2016 | 9.435 | 9.504 | 9.199 | 9.339 | 1,556,414 | -0.05(-0.56%) |
May 11, 2016 | 9.208 | 9.426 | 9.190 | 9.391 | 2,413,030 | +0.18(+1.99%) |
May 10, 2016 | 9.086 | 9.251 | 9.068 | 9.208 | 1,048,803 | +0.15(+1.64%) |
May 09, 2016 | 9.094 | 9.147 | 9.016 | 9.060 | 625,868 | -0.01(-0.10%) |
May 06, 2016 | 9.007 | 9.094 | 8.929 | 9.068 | 1,039,390 | +0.05(+0.58%) |
May 05, 2016 | 9.155 | 9.190 | 8.999 | 9.016 | 1,025,425 | -0.08(-0.86%) |
May 04, 2016 | 9.207 | 9.246 | 9.025 | 9.094 | 1,201,511 | -0.18(-1.97%) |
May 03, 2016 | 9.407 | 9.416 | 9.168 | 9.277 | 880,232 | -0.20(-2.11%) |
May 02, 2016 | 9.355 | 9.494 | 9.259 | 9.477 | 1,274,688 | +0.13(+1.40%) |
Apr 29, 2016 | 9.477 | 9.503 | 9.259 | 9.346 | 1,585,240 | -0.17(-1.83%) |
Apr 28, 2016 | 9.416 | 9.677 | 9.338 | 9.520 | 3,471,510 | +0.10(+1.01%) |
Apr 27, 2016 | 9.225 | 9.494 | 9.064 | 9.425 | 3,826,673 | +0.23(+2.55%) |
Apr 26, 2016 | 8.973 | 9.259 | 8.933 | 9.190 | 3,549,268 | +0.30(+3.42%) |
Apr 25, 2016 | 9.086 | 9.103 | 8.851 | 8.886 | 2,156,418 | -0.21(-2.29%) |
Apr 22, 2016 | 8.990 | 9.116 | 8.990 | 9.094 | 1,384,252 | +0.09(+0.97%) |
Apr 21, 2016 | 8.981 | 9.138 | 8.955 | 9.007 | 917,065 | +0.02(+0.19%) |
Apr 20, 2016 | 9.103 | 9.103 | 8.973 | 8.990 | 1,278,908 | -0.09(-0.96%) |
Apr 19, 2016 | 8.973 | 9.172 | 8.959 | 9.077 | 1,684,651 | +0.15(+1.66%) |
Apr 18, 2016 | 8.773 | 8.973 | 8.720 | 8.929 | 1,286,800 | +0.13(+1.48%) |
Apr 15, 2016 | 8.755 | 8.816 | 8.712 | 8.799 | 956,168 | +0.03(+0.40%) |
Apr 14, 2016 | 8.833 | 8.859 | 8.746 | 8.764 | 1,590,651 | -0.06(-0.69%) |
Apr 13, 2016 | 8.712 | 8.833 | 8.625 | 8.825 | 1,238,205 | +0.13(+1.50%) |
Apr 12, 2016 | 8.460 | 8.720 | 8.442 | 8.694 | 1,399,337 | +0.23(+2.77%) |
Apr 11, 2016 | 8.425 | 8.542 | 8.399 | 8.460 | 1,227,688 | +0.08(+0.93%) |
Apr 08, 2016 | 8.442 | 8.529 | 8.347 | 8.381 | 586,588 | +0.01(+0.10%) |
Apr 07, 2016 | 8.338 | 8.420 | 8.303 | 8.373 | 1,216,325 | -0.07(-0.82%) |
Apr 06, 2016 | 8.381 | 8.451 | 8.307 | 8.442 | 1,254,995 | +0.08(+0.94%) |
Apr 05, 2016 | 8.529 | 8.555 | 8.364 | 8.364 | 1,369,630 | -0.26(-3.02%) |
Apr 04, 2016 | 8.807 | 8.838 | 8.612 | 8.625 | 1,556,257 | -0.17(-1.98%) |
Apr 01, 2016 | 8.546 | 8.816 | 8.520 | 8.799 | 1,550,866 | +0.21(+2.43%) |
Mar 31, 2016 | 8.564 | 8.616 | 8.538 | 8.590 | 1,565,164 | +0.01(+0.10%) |
Mar 30, 2016 | 8.581 | 8.642 | 8.473 | 8.581 | 1,595,499 | +0.08(+0.92%) |
Mar 29, 2016 | 8.242 | 8.512 | 8.190 | 8.503 | 1,453,477 | +0.26(+3.16%) |
Mar 28, 2016 | 8.260 | 8.268 | 8.168 | 8.242 | 729,951 | -0.02(-0.21%) |
Mar 24, 2016 | 8.103 | 8.260 | 8.260 | 8.260 | 1,002,955 | +0.12(+1.50%) |
Mar 23, 2016 | 8.312 | 8.347 | 8.112 | 8.138 | 2,230,120 | -0.22(-2.60%) |
Mar 22, 2016 | 8.129 | 8.381 | 8.120 | 8.355 | 1,443,530 | +0.17(+2.13%) |
Mar 21, 2016 | 8.181 | 8.242 | 8.155 | 8.181 | 860,287 | -0.03(-0.32%) |
Mar 18, 2016 | 8.173 | 8.294 | 8.129 | 8.207 | 5,085,574 | +0.07(+0.85%) |
Mar 17, 2016 | 7.921 | 8.181 | 7.894 | 8.138 | 1,699,684 | +0.23(+2.86%) |
Mar 16, 2016 | 7.608 | 7.938 | 7.577 | 7.912 | 2,816,518 | +0.30(+4.00%) |
Mar 15, 2016 | 7.694 | 7.764 | 7.555 | 7.608 | 1,201,634 | -0.16(-2.02%) |
Mar 14, 2016 | 7.781 | 7.860 | 7.747 | 7.764 | 1,036,462 | +0.00(+0.00%) |
Mar 11, 2016 | 7.651 | 7.764 | 7.608 | 7.764 | 711,164 | +0.21(+2.76%) |
Mar 10, 2016 | 7.694 | 7.694 | 7.464 | 7.555 | 772,981 | -0.10(-1.25%) |
Mar 09, 2016 | 7.712 | 7.738 | 7.625 | 7.651 | 698,345 | -0.03(-0.45%) |
Mar 08, 2016 | 7.886 | 7.886 | 7.651 | 7.686 | 988,973 | -0.23(-2.86%) |
Mar 07, 2016 | 7.912 | 7.955 | 7.816 | 7.912 | 1,278,289 | -0.02(-0.22%) |
Mar 04, 2016 | 7.799 | 7.955 | 7.755 | 7.929 | 1,053,717 | +0.13(+1.67%) |
Mar 03, 2016 | 7.712 | 7.799 | 7.694 | 7.799 | 1,369,954 | +0.09(+1.13%) |
Mar 02, 2016 | 7.625 | 7.721 | 7.608 | 7.712 | 890,781 | +0.05(+0.68%) |