Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.948 | 9.067 | 8.812 | 8.868 | 193,591 | -0.07(-0.80%) |
May 27, 2016 | 9.115 | 8.940 | 8.940 | 8.940 | 197,903 | -0.15(-1.66%) |
May 26, 2016 | 9.345 | 9.353 | 9.075 | 9.091 | 109,327 | -0.21(-2.31%) |
May 25, 2016 | 8.749 | 9.369 | 8.287 | 9.305 | 187,270 | +0.56(+6.36%) |
May 24, 2016 | 9.059 | 9.178 | 8.733 | 8.749 | 259,450 | -0.24(-2.65%) |
May 23, 2016 | 9.123 | 9.258 | 8.987 | 8.987 | 67,680 | -0.10(-1.14%) |
May 20, 2016 | 9.003 | 9.194 | 8.900 | 9.091 | 131,316 | +0.15(+1.69%) |
May 19, 2016 | 9.091 | 9.202 | 8.852 | 8.940 | 92,742 | -0.22(-2.43%) |
May 18, 2016 | 9.258 | 9.393 | 9.115 | 9.162 | 110,438 | -0.12(-1.29%) |
May 17, 2016 | 9.600 | 9.639 | 9.202 | 9.282 | 123,272 | -0.37(-3.79%) |
May 16, 2016 | 9.600 | 9.759 | 9.572 | 9.647 | 145,779 | +0.04(+0.41%) |
May 13, 2016 | 9.671 | 9.814 | 9.512 | 9.608 | 103,477 | -0.13(-1.31%) |
May 12, 2016 | 9.743 | 9.791 | 9.632 | 9.735 | 113,647 | +0.02(+0.25%) |
May 11, 2016 | 10.08 | 10.08 | 9.671 | 9.711 | 180,300 | -0.36(-3.55%) |
May 10, 2016 | 10.14 | 10.24 | 10.02 | 10.07 | 167,361 | -0.01(-0.08%) |
May 09, 2016 | 10.08 | 10.15 | 9.958 | 10.08 | 50,702 | -0.05(-0.47%) |
May 06, 2016 | 9.942 | 10.14 | 9.942 | 10.12 | 105,880 | +0.13(+1.27%) |
May 05, 2016 | 10.10 | 10.29 | 9.937 | 9.997 | 113,438 | -0.10(-1.02%) |
May 04, 2016 | 9.942 | 10.12 | 9.661 | 10.10 | 181,392 | +0.16(+1.60%) |
May 03, 2016 | 9.981 | 10.09 | 9.862 | 9.942 | 133,515 | -0.17(-1.73%) |
May 02, 2016 | 10.05 | 10.12 | 9.675 | 10.12 | 119,712 | +0.06(+0.55%) |
Apr 29, 2016 | 10.16 | 10.20 | 9.910 | 10.06 | 143,243 | -0.07(-0.71%) |
Apr 28, 2016 | 10.34 | 10.39 | 10.10 | 10.13 | 159,981 | -0.16(-1.55%) |
Apr 27, 2016 | 10.06 | 10.30 | 9.943 | 10.29 | 248,006 | +0.23(+2.28%) |
Apr 26, 2016 | 9.769 | 10.11 | 9.690 | 10.06 | 124,259 | +0.35(+3.59%) |
Apr 25, 2016 | 9.864 | 9.896 | 9.650 | 9.713 | 179,009 | -0.20(-2.00%) |
Apr 22, 2016 | 9.793 | 10.01 | 9.626 | 9.911 | 217,449 | +0.00(+0.00%) |
Apr 21, 2016 | 10.28 | 10.30 | 9.111 | 9.911 | 732,251 | -0.48(-4.65%) |
Apr 20, 2016 | 10.55 | 10.56 | 10.36 | 10.39 | 95,215 | -0.10(-0.98%) |
Apr 19, 2016 | 10.55 | 10.66 | 10.42 | 10.50 | 109,648 | -0.01(-0.08%) |
Apr 18, 2016 | 10.37 | 10.55 | 10.32 | 10.51 | 111,380 | +0.11(+1.07%) |
Apr 15, 2016 | 10.43 | 10.49 | 10.28 | 10.39 | 169,017 | -0.10(-0.98%) |
Apr 14, 2016 | 10.38 | 10.60 | 10.33 | 10.50 | 147,764 | +0.15(+1.46%) |
Apr 13, 2016 | 10.41 | 10.55 | 10.28 | 10.35 | 267,443 | +0.07(+0.69%) |
Apr 12, 2016 | 10.09 | 10.57 | 10.08 | 10.28 | 318,241 | +0.21(+2.13%) |
Apr 11, 2016 | 9.800 | 10.16 | 9.650 | 10.06 | 260,561 | +0.29(+3.00%) |
Apr 08, 2016 | 9.658 | 9.769 | 9.626 | 9.769 | 150,534 | +0.17(+1.73%) |
Apr 07, 2016 | 9.745 | 9.745 | 9.559 | 9.602 | 135,244 | -0.18(-1.86%) |
Apr 06, 2016 | 9.381 | 9.800 | 9.381 | 9.785 | 317,217 | +0.47(+5.02%) |
Apr 05, 2016 | 9.111 | 9.349 | 9.111 | 9.317 | 92,985 | +0.12(+1.29%) |
Apr 04, 2016 | 9.325 | 9.491 | 9.175 | 9.198 | 84,667 | -0.14(-1.53%) |
Apr 01, 2016 | 9.238 | 9.357 | 9.111 | 9.341 | 107,822 | +0.03(+0.34%) |
Mar 31, 2016 | 8.778 | 9.357 | 8.668 | 9.309 | 224,287 | +0.55(+6.33%) |
Mar 30, 2016 | 8.707 | 8.858 | 8.683 | 8.755 | 51,617 | +0.02(+0.27%) |
Mar 29, 2016 | 8.485 | 8.818 | 8.208 | 8.731 | 105,132 | +0.20(+2.32%) |
Mar 28, 2016 | 8.477 | 8.707 | 8.145 | 8.533 | 151,940 | +0.05(+0.56%) |
Mar 24, 2016 | 8.390 | 8.485 | 8.485 | 8.485 | 96,809 | +0.06(+0.75%) |
Mar 23, 2016 | 8.390 | 8.541 | 8.248 | 8.422 | 139,306 | +0.02(+0.19%) |
Mar 22, 2016 | 8.430 | 8.501 | 8.279 | 8.406 | 106,365 | -0.05(-0.56%) |
Mar 21, 2016 | 8.454 | 8.580 | 8.414 | 8.454 | 85,858 | -0.08(-0.93%) |
Mar 18, 2016 | 8.715 | 8.755 | 8.501 | 8.533 | 186,591 | -0.12(-1.37%) |
Mar 17, 2016 | 8.359 | 8.739 | 8.359 | 8.652 | 103,532 | +0.30(+3.61%) |
Mar 16, 2016 | 8.287 | 8.366 | 8.137 | 8.351 | 103,467 | +0.12(+1.44%) |
Mar 15, 2016 | 8.382 | 8.406 | 8.176 | 8.232 | 112,046 | -0.25(-2.99%) |
Mar 14, 2016 | 8.525 | 8.636 | 8.446 | 8.485 | 135,562 | -0.11(-1.29%) |
Mar 11, 2016 | 8.691 | 8.696 | 8.446 | 8.596 | 303,142 | +0.02(+0.28%) |
Mar 10, 2016 | 8.786 | 8.834 | 8.549 | 8.572 | 106,100 | -0.16(-1.81%) |
Mar 09, 2016 | 8.945 | 9.072 | 8.557 | 8.731 | 188,971 | -0.20(-2.22%) |
Mar 08, 2016 | 8.588 | 8.961 | 8.588 | 8.929 | 164,999 | +0.17(+1.90%) |
Mar 07, 2016 | 8.652 | 8.858 | 8.505 | 8.763 | 108,120 | +0.06(+0.64%) |
Mar 04, 2016 | 8.683 | 8.850 | 8.561 | 8.707 | 130,989 | +0.01(+0.09%) |
Mar 03, 2016 | 8.533 | 8.818 | 8.525 | 8.699 | 223,309 | +0.14(+1.67%) |
Mar 02, 2016 | 8.739 | 8.739 | 8.438 | 8.557 | 263,113 | -0.16(-1.82%) |