Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.560 | 9.930 | 9.520 | 9.840 | 191,595 | +0.35(+3.69%) |
May 27, 2016 | 9.420 | 9.490 | 9.490 | 9.490 | 135,300 | +0.01(+0.11%) |
May 26, 2016 | 9.530 | 9.560 | 9.350 | 9.480 | 119,961 | -0.08(-0.84%) |
May 25, 2016 | 9.250 | 9.686 | 8.900 | 9.560 | 140,586 | +0.33(+3.58%) |
May 24, 2016 | 8.730 | 9.240 | 8.590 | 9.230 | 181,552 | +0.61(+7.08%) |
May 23, 2016 | 8.640 | 8.810 | 8.520 | 8.620 | 111,961 | -0.03(-0.35%) |
May 20, 2016 | 8.670 | 8.740 | 8.490 | 8.650 | 134,828 | +0.05(+0.58%) |
May 19, 2016 | 8.930 | 8.980 | 8.540 | 8.600 | 287,440 | -0.38(-4.23%) |
May 18, 2016 | 8.880 | 9.220 | 8.880 | 8.980 | 121,564 | +0.06(+0.67%) |
May 17, 2016 | 9.040 | 9.380 | 8.820 | 8.920 | 165,508 | -0.18(-1.98%) |
May 16, 2016 | 9.290 | 9.390 | 9.070 | 9.100 | 175,283 | -0.12(-1.30%) |
May 13, 2016 | 8.970 | 9.545 | 8.970 | 9.220 | 171,458 | +0.22(+2.44%) |
May 12, 2016 | 9.260 | 9.270 | 8.930 | 9.000 | 273,146 | -0.21(-2.28%) |
May 11, 2016 | 9.250 | 9.470 | 9.200 | 9.210 | 258,482 | -0.04(-0.43%) |
May 10, 2016 | 9.230 | 9.360 | 8.950 | 9.250 | 272,349 | +0.12(+1.31%) |
May 09, 2016 | 9.130 | 9.500 | 9.110 | 9.130 | 262,198 | -0.06(-0.65%) |
May 06, 2016 | 9.260 | 9.770 | 9.150 | 9.190 | 360,824 | -0.15(-1.61%) |
May 05, 2016 | 8.890 | 9.650 | 8.810 | 9.340 | 418,197 | +0.62(+7.11%) |
May 04, 2016 | 9.570 | 9.660 | 8.650 | 8.720 | 567,877 | -0.91(-9.45%) |
May 03, 2016 | 9.730 | 9.750 | 9.365 | 9.630 | 252,875 | -0.14(-1.43%) |
May 02, 2016 | 9.670 | 9.820 | 9.510 | 9.770 | 214,635 | +0.19(+1.98%) |
Apr 29, 2016 | 9.980 | 10.32 | 9.450 | 9.580 | 254,946 | -0.37(-3.72%) |
Apr 28, 2016 | 9.940 | 10.30 | 9.940 | 9.950 | 108,377 | -0.02(-0.20%) |
Apr 27, 2016 | 9.790 | 10.08 | 9.790 | 9.970 | 157,166 | +0.16(+1.63%) |
Apr 26, 2016 | 9.920 | 9.920 | 9.640 | 9.810 | 154,561 | -0.09(-0.91%) |
Apr 25, 2016 | 10.04 | 10.22 | 9.625 | 9.900 | 203,383 | -0.18(-1.79%) |
Apr 22, 2016 | 9.810 | 10.19 | 9.810 | 10.08 | 169,001 | +0.29(+2.96%) |
Apr 21, 2016 | 9.280 | 9.850 | 9.280 | 9.790 | 330,269 | +0.53(+5.72%) |
Apr 20, 2016 | 9.140 | 9.430 | 9.140 | 9.260 | 164,470 | +0.09(+0.98%) |
Apr 19, 2016 | 8.960 | 9.230 | 8.880 | 9.170 | 285,965 | +0.22(+2.46%) |
Apr 18, 2016 | 9.120 | 9.120 | 8.790 | 8.950 | 173,728 | -0.15(-1.65%) |
Apr 15, 2016 | 8.700 | 9.190 | 8.560 | 9.100 | 251,592 | +0.38(+4.36%) |
Apr 14, 2016 | 8.680 | 8.850 | 8.670 | 8.720 | 514,921 | +0.03(+0.35%) |
Apr 13, 2016 | 8.530 | 8.840 | 8.470 | 8.690 | 424,704 | +0.16(+1.88%) |
Apr 12, 2016 | 8.860 | 8.960 | 8.500 | 8.530 | 1,266,971 | -0.26(-2.96%) |
Apr 11, 2016 | 8.830 | 9.080 | 8.735 | 8.790 | 231,781 | +0.00(+0.00%) |
Apr 08, 2016 | 8.440 | 8.900 | 8.390 | 8.790 | 258,020 | +0.47(+5.65%) |
Apr 07, 2016 | 8.380 | 8.480 | 8.170 | 8.320 | 222,015 | -0.09(-1.07%) |
Apr 06, 2016 | 8.250 | 8.520 | 8.145 | 8.410 | 221,700 | +0.21(+2.56%) |
Apr 05, 2016 | 8.240 | 8.350 | 8.090 | 8.200 | 253,812 | -0.13(-1.56%) |
Apr 04, 2016 | 8.360 | 8.600 | 8.280 | 8.330 | 268,124 | +0.01(+0.12%) |
Apr 01, 2016 | 8.090 | 8.335 | 7.970 | 8.320 | 201,590 | +0.25(+3.10%) |
Mar 31, 2016 | 8.080 | 8.240 | 7.940 | 8.070 | 198,083 | -0.03(-0.37%) |
Mar 30, 2016 | 7.990 | 8.180 | 7.980 | 8.100 | 244,412 | +0.15(+1.89%) |
Mar 29, 2016 | 7.340 | 8.000 | 7.250 | 7.950 | 263,610 | +0.57(+7.72%) |
Mar 28, 2016 | 7.500 | 7.520 | 7.150 | 7.380 | 194,870 | -0.09(-1.20%) |
Mar 24, 2016 | 7.410 | 7.470 | 7.470 | 7.470 | 130,400 | -0.03(-0.40%) |
Mar 23, 2016 | 7.650 | 7.925 | 7.490 | 7.500 | 339,998 | -0.21(-2.72%) |
Mar 22, 2016 | 7.660 | 7.790 | 7.550 | 7.710 | 187,752 | -0.01(-0.13%) |
Mar 21, 2016 | 7.480 | 8.030 | 7.480 | 7.720 | 233,058 | +0.19(+2.52%) |
Mar 18, 2016 | 7.210 | 7.620 | 7.100 | 7.530 | 605,962 | +0.35(+4.87%) |
Mar 17, 2016 | 7.090 | 7.320 | 6.930 | 7.180 | 273,805 | +0.09(+1.27%) |
Mar 16, 2016 | 7.310 | 7.480 | 6.940 | 7.090 | 317,827 | -0.29(-3.93%) |
Mar 15, 2016 | 7.810 | 7.810 | 7.280 | 7.380 | 282,499 | -0.52(-6.58%) |
Mar 14, 2016 | 7.650 | 8.012 | 7.510 | 7.900 | 363,613 | +0.21(+2.73%) |
Mar 11, 2016 | 7.500 | 7.700 | 7.370 | 7.690 | 299,084 | +0.25(+3.36%) |
Mar 10, 2016 | 7.460 | 7.630 | 7.130 | 7.440 | 382,456 | +0.00(+0.00%) |
Mar 09, 2016 | 7.380 | 7.450 | 7.040 | 7.440 | 299,086 | +0.14(+1.92%) |
Mar 08, 2016 | 7.300 | 7.500 | 7.180 | 7.300 | 1,905,882 | -0.05(-0.68%) |
Mar 07, 2016 | 7.090 | 7.370 | 7.060 | 7.350 | 827,385 | +0.25(+3.52%) |
Mar 04, 2016 | 7.230 | 7.255 | 7.070 | 7.100 | 325,875 | -0.12(-1.66%) |
Mar 03, 2016 | 7.040 | 7.240 | 7.040 | 7.220 | 354,251 | +0.16(+2.27%) |
Mar 02, 2016 | 6.740 | 7.100 | 6.740 | 7.060 | 343,476 | +0.26(+3.82%) |