Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.614 | 8.791 | 8.614 | 8.712 | 17,742 | +0.10(+1.15%) |
May 27, 2016 | 8.525 | 8.614 | 8.614 | 8.614 | 25,713 | +0.07(+0.81%) |
May 26, 2016 | 8.604 | 8.732 | 8.515 | 8.544 | 19,802 | -0.01(-0.12%) |
May 25, 2016 | 8.515 | 8.770 | 8.372 | 8.554 | 22,355 | +0.08(+0.93%) |
May 24, 2016 | 8.001 | 8.525 | 8.001 | 8.475 | 28,399 | +0.46(+5.80%) |
May 23, 2016 | 8.001 | 8.070 | 7.952 | 8.011 | 36,089 | -0.03(-0.37%) |
May 20, 2016 | 7.942 | 8.120 | 7.904 | 8.041 | 29,706 | +0.00(+0.00%) |
May 19, 2016 | 8.120 | 8.248 | 8.021 | 8.041 | 7,597 | -0.13(-1.57%) |
May 18, 2016 | 8.169 | 8.209 | 8.100 | 8.169 | 10,990 | -0.02(-0.24%) |
May 17, 2016 | 8.070 | 8.189 | 7.922 | 8.189 | 31,073 | +0.09(+1.10%) |
May 16, 2016 | 8.100 | 8.100 | 7.922 | 8.100 | 43,748 | +0.03(+0.37%) |
May 13, 2016 | 8.041 | 8.187 | 7.952 | 8.070 | 27,497 | +0.01(+0.12%) |
May 12, 2016 | 8.268 | 8.386 | 8.021 | 8.060 | 31,612 | -0.15(-1.81%) |
May 11, 2016 | 8.554 | 8.742 | 8.169 | 8.209 | 26,438 | -0.34(-3.93%) |
May 10, 2016 | 8.327 | 8.712 | 8.258 | 8.544 | 53,320 | +0.29(+3.47%) |
May 09, 2016 | 8.051 | 8.426 | 7.992 | 8.258 | 29,532 | +0.13(+1.58%) |
May 06, 2016 | 8.337 | 8.396 | 7.952 | 8.130 | 48,094 | -0.21(-2.49%) |
May 05, 2016 | 8.446 | 8.535 | 8.248 | 8.337 | 44,710 | -0.11(-1.29%) |
May 04, 2016 | 8.436 | 8.702 | 8.396 | 8.446 | 44,279 | -0.07(-0.81%) |
May 03, 2016 | 8.762 | 8.823 | 8.475 | 8.515 | 71,079 | -0.21(-2.38%) |
May 02, 2016 | 8.643 | 8.890 | 8.643 | 8.722 | 94,281 | +0.14(+1.61%) |
Apr 29, 2016 | 9.137 | 9.167 | 8.297 | 8.584 | 269,191 | -0.60(-6.51%) |
Apr 28, 2016 | 9.374 | 9.453 | 9.177 | 9.182 | 43,958 | -0.12(-1.33%) |
Apr 27, 2016 | 9.266 | 9.430 | 9.266 | 9.305 | 48,084 | +0.04(+0.43%) |
Apr 26, 2016 | 9.256 | 9.558 | 9.177 | 9.266 | 73,132 | +0.02(+0.21%) |
Apr 25, 2016 | 9.315 | 9.838 | 9.157 | 9.246 | 138,588 | -0.07(-0.74%) |
Apr 22, 2016 | 9.433 | 9.483 | 9.147 | 9.315 | 326,393 | -1.45(-13.49%) |
Apr 21, 2016 | 11.46 | 11.57 | 10.60 | 10.77 | 113,078 | -0.76(-6.60%) |
Apr 20, 2016 | 11.52 | 11.71 | 11.43 | 11.53 | 21,236 | +0.06(+0.52%) |
Apr 19, 2016 | 11.53 | 11.75 | 11.38 | 11.47 | 32,753 | -0.06(-0.51%) |
Apr 18, 2016 | 11.42 | 11.59 | 11.41 | 11.53 | 17,845 | +0.04(+0.34%) |
Apr 15, 2016 | 11.60 | 11.60 | 11.36 | 11.49 | 19,595 | -0.09(-0.77%) |
Apr 14, 2016 | 11.59 | 11.74 | 11.57 | 11.58 | 16,259 | -0.09(-0.76%) |
Apr 13, 2016 | 11.63 | 11.85 | 11.57 | 11.67 | 25,230 | -0.01(-0.08%) |
Apr 12, 2016 | 11.79 | 11.88 | 11.62 | 11.68 | 18,635 | -0.13(-1.09%) |
Apr 11, 2016 | 11.73 | 12.02 | 11.72 | 11.80 | 14,662 | +0.07(+0.59%) |
Apr 08, 2016 | 11.98 | 12.05 | 11.69 | 11.73 | 32,236 | -0.29(-2.38%) |
Apr 07, 2016 | 12.27 | 12.27 | 11.95 | 12.02 | 16,980 | -0.27(-2.17%) |
Apr 06, 2016 | 12.33 | 12.43 | 12.06 | 12.29 | 23,849 | -0.02(-0.16%) |
Apr 05, 2016 | 12.36 | 12.50 | 11.97 | 12.31 | 31,460 | -0.20(-1.58%) |
Apr 04, 2016 | 12.06 | 12.58 | 12.06 | 12.51 | 42,617 | +0.47(+3.94%) |
Apr 01, 2016 | 12.11 | 12.26 | 11.95 | 12.03 | 20,599 | -0.09(-0.73%) |
Mar 31, 2016 | 12.25 | 12.52 | 12.10 | 12.12 | 22,652 | -0.19(-1.53%) |
Mar 30, 2016 | 12.35 | 12.43 | 12.21 | 12.31 | 17,610 | -0.02(-0.16%) |
Mar 29, 2016 | 12.25 | 12.59 | 12.23 | 12.33 | 47,524 | +0.10(+0.81%) |
Mar 28, 2016 | 11.96 | 12.30 | 11.96 | 12.23 | 37,746 | +0.27(+2.23%) |
Mar 24, 2016 | 11.78 | 11.96 | 11.96 | 11.96 | 22,879 | +0.08(+0.66%) |
Mar 23, 2016 | 11.67 | 11.95 | 11.60 | 11.88 | 32,764 | +0.11(+0.92%) |
Mar 22, 2016 | 11.36 | 11.85 | 11.14 | 11.77 | 41,343 | +0.33(+2.85%) |
Mar 21, 2016 | 11.86 | 11.95 | 11.38 | 11.45 | 72,014 | -0.48(-4.06%) |
Mar 18, 2016 | 12.02 | 12.05 | 11.87 | 11.93 | 47,882 | -0.02(-0.17%) |
Mar 17, 2016 | 12.11 | 12.16 | 11.86 | 11.95 | 26,666 | -0.14(-1.14%) |
Mar 16, 2016 | 12.11 | 12.28 | 12.09 | 12.09 | 14,645 | -0.09(-0.73%) |
Mar 15, 2016 | 12.27 | 12.27 | 12.11 | 12.18 | 10,429 | -0.05(-0.40%) |
Mar 14, 2016 | 12.08 | 12.23 | 12.06 | 12.23 | 27,675 | +0.19(+1.56%) |
Mar 11, 2016 | 11.93 | 12.14 | 11.89 | 12.04 | 16,204 | +0.20(+1.67%) |
Mar 10, 2016 | 12.00 | 12.00 | 11.75 | 11.84 | 24,468 | -0.17(-1.40%) |
Mar 09, 2016 | 12.11 | 12.32 | 11.94 | 12.01 | 53,130 | +0.00(+0.00%) |
Mar 08, 2016 | 12.05 | 12.21 | 11.85 | 12.01 | 37,586 | -0.08(-0.65%) |
Mar 07, 2016 | 12.09 | 12.20 | 11.91 | 12.09 | 32,546 | +0.01(+0.08%) |
Mar 04, 2016 | 12.10 | 12.25 | 11.97 | 12.08 | 24,549 | -0.02(-0.16%) |
Mar 03, 2016 | 12.05 | 12.34 | 11.98 | 12.10 | 99,877 | -0.07(-0.57%) |
Mar 02, 2016 | 12.25 | 12.45 | 11.96 | 12.17 | 36,130 | -0.08(-0.64%) |