Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.085 | 9.497 | 8.653 | 9.171 | 7,562,823 | +0.04(+0.42%) |
May 27, 2016 | 9.401 | 9.133 | 9.133 | 9.133 | 2,235,976 | -0.43(-4.51%) |
May 26, 2016 | 9.603 | 9.795 | 9.402 | 9.564 | 1,494,771 | +0.14(+1.53%) |
May 25, 2016 | 9.133 | 9.497 | 8.960 | 9.420 | 2,677,826 | +0.21(+2.29%) |
May 24, 2016 | 8.941 | 9.430 | 8.893 | 9.209 | 1,963,810 | -0.12(-1.23%) |
May 23, 2016 | 9.430 | 9.646 | 9.219 | 9.325 | 1,463,292 | -0.24(-2.51%) |
May 20, 2016 | 9.708 | 9.727 | 9.200 | 9.564 | 1,695,950 | +0.00(+0.00%) |
May 19, 2016 | 8.902 | 9.660 | 8.806 | 9.564 | 2,607,725 | +0.23(+2.47%) |
May 18, 2016 | 9.795 | 10.03 | 9.334 | 9.334 | 2,336,555 | -0.71(-7.07%) |
May 17, 2016 | 9.747 | 10.23 | 9.689 | 10.04 | 1,768,646 | +0.23(+2.35%) |
May 16, 2016 | 9.747 | 10.08 | 9.708 | 9.814 | 1,624,240 | +0.19(+1.99%) |
May 13, 2016 | 9.411 | 9.651 | 9.363 | 9.622 | 1,978,190 | +0.18(+1.93%) |
May 12, 2016 | 9.651 | 9.699 | 9.325 | 9.440 | 2,736,134 | -0.22(-2.28%) |
May 11, 2016 | 9.459 | 9.675 | 9.152 | 9.660 | 2,484,519 | +0.49(+5.33%) |
May 10, 2016 | 8.854 | 9.248 | 8.538 | 9.171 | 2,696,574 | +0.34(+3.80%) |
May 09, 2016 | 9.334 | 9.420 | 8.792 | 8.835 | 2,764,875 | -0.80(-8.27%) |
May 06, 2016 | 9.516 | 9.895 | 9.411 | 9.632 | 2,349,132 | +0.37(+4.04%) |
May 05, 2016 | 9.401 | 9.641 | 9.008 | 9.257 | 1,546,741 | +0.16(+1.79%) |
May 04, 2016 | 9.325 | 9.430 | 8.931 | 9.094 | 1,952,434 | -0.27(-2.87%) |
May 03, 2016 | 9.622 | 9.766 | 9.257 | 9.363 | 1,768,709 | -0.30(-3.08%) |
May 02, 2016 | 9.833 | 9.986 | 9.459 | 9.660 | 2,302,534 | -0.08(-0.79%) |
Apr 29, 2016 | 9.286 | 9.785 | 9.171 | 9.737 | 3,196,755 | +0.71(+7.86%) |
Apr 28, 2016 | 8.663 | 9.056 | 8.634 | 9.027 | 2,686,061 | +0.41(+4.79%) |
Apr 27, 2016 | 8.442 | 8.835 | 8.279 | 8.615 | 2,286,267 | +0.08(+0.90%) |
Apr 26, 2016 | 8.183 | 8.547 | 8.097 | 8.538 | 2,089,169 | +0.44(+5.45%) |
Apr 25, 2016 | 8.135 | 8.432 | 8.029 | 8.097 | 2,107,736 | +0.04(+0.48%) |
Apr 22, 2016 | 8.212 | 8.413 | 7.962 | 8.058 | 2,048,585 | -0.18(-2.21%) |
Apr 21, 2016 | 8.106 | 8.336 | 7.828 | 8.241 | 2,627,218 | +0.39(+5.01%) |
Apr 20, 2016 | 7.934 | 8.298 | 7.751 | 7.847 | 3,202,962 | -0.03(-0.37%) |
Apr 19, 2016 | 8.020 | 8.212 | 7.694 | 7.876 | 3,208,181 | +0.19(+2.50%) |
Apr 18, 2016 | 7.828 | 7.914 | 7.655 | 7.684 | 1,339,772 | -0.07(-0.87%) |
Apr 15, 2016 | 7.368 | 7.818 | 7.348 | 7.751 | 2,018,274 | +0.21(+2.80%) |
Apr 14, 2016 | 7.607 | 7.991 | 7.526 | 7.540 | 2,841,216 | -0.39(-4.96%) |
Apr 13, 2016 | 8.039 | 8.288 | 7.934 | 7.934 | 1,763,180 | -0.32(-3.84%) |
Apr 12, 2016 | 8.039 | 8.269 | 7.790 | 8.250 | 2,414,576 | +0.26(+3.24%) |
Apr 11, 2016 | 7.847 | 8.394 | 7.675 | 7.991 | 3,208,119 | +0.45(+5.98%) |
Apr 08, 2016 | 7.272 | 7.540 | 7.176 | 7.540 | 4,568,395 | +0.24(+3.29%) |
Apr 07, 2016 | 7.636 | 7.636 | 7.224 | 7.300 | 2,219,700 | -0.11(-1.42%) |
Apr 06, 2016 | 7.521 | 7.521 | 7.137 | 7.406 | 3,513,270 | -0.19(-2.53%) |
Apr 05, 2016 | 7.089 | 7.770 | 7.003 | 7.598 | 3,641,945 | +0.63(+9.09%) |
Apr 04, 2016 | 7.214 | 7.224 | 6.869 | 6.965 | 2,056,167 | -0.31(-4.22%) |
Apr 01, 2016 | 6.830 | 7.272 | 6.734 | 7.272 | 2,250,443 | +0.21(+2.99%) |
Mar 31, 2016 | 7.185 | 7.195 | 6.974 | 7.061 | 1,936,951 | -0.02(-0.27%) |
Mar 30, 2016 | 6.658 | 7.089 | 6.557 | 7.080 | 3,373,589 | +0.31(+4.53%) |
Mar 29, 2016 | 6.015 | 6.936 | 5.919 | 6.773 | 3,260,472 | +0.78(+12.96%) |
Mar 28, 2016 | 6.236 | 6.245 | 5.919 | 5.996 | 1,367,207 | -0.21(-3.40%) |
Mar 24, 2016 | 5.996 | 6.207 | 6.207 | 6.207 | 1,746,875 | +0.22(+3.69%) |
Mar 23, 2016 | 5.909 | 6.188 | 5.890 | 5.986 | 3,844,127 | -0.14(-2.35%) |
Mar 22, 2016 | 5.852 | 6.130 | 5.813 | 6.130 | 3,562,659 | +0.35(+6.15%) |
Mar 21, 2016 | 5.833 | 5.900 | 5.650 | 5.775 | 1,602,308 | -0.06(-0.99%) |
Mar 18, 2016 | 5.593 | 5.833 | 5.525 | 5.833 | 6,438,010 | +0.17(+3.05%) |
Mar 17, 2016 | 5.564 | 5.746 | 5.343 | 5.660 | 3,584,103 | +0.17(+3.15%) |
Mar 16, 2016 | 4.883 | 5.506 | 4.854 | 5.487 | 2,784,069 | +0.55(+11.07%) |
Mar 15, 2016 | 4.998 | 5.142 | 4.816 | 4.940 | 3,260,349 | -0.20(-3.92%) |
Mar 14, 2016 | 5.391 | 5.449 | 5.132 | 5.142 | 3,853,619 | -0.30(-5.47%) |
Mar 11, 2016 | 5.506 | 5.679 | 5.324 | 5.439 | 2,383,314 | -0.07(-1.22%) |
Mar 10, 2016 | 5.535 | 5.670 | 5.425 | 5.506 | 2,560,959 | +0.07(+1.23%) |
Mar 09, 2016 | 5.315 | 5.588 | 5.094 | 5.439 | 2,221,073 | +0.01(+0.18%) |
Mar 08, 2016 | 5.967 | 6.024 | 5.420 | 5.430 | 2,671,237 | -0.33(-5.67%) |
Mar 07, 2016 | 5.391 | 5.919 | 5.391 | 5.756 | 3,695,304 | +0.47(+8.89%) |
Mar 04, 2016 | 5.478 | 5.698 | 5.214 | 5.286 | 3,625,585 | -0.15(-2.82%) |
Mar 03, 2016 | 5.228 | 5.564 | 5.219 | 5.439 | 2,286,024 | +0.18(+3.47%) |
Mar 02, 2016 | 4.883 | 5.343 | 4.812 | 5.257 | 2,909,804 | +0.40(+8.30%) |