Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.730 | 8.870 | 8.710 | 8.800 | 10,750,762 | +0.09(+1.03%) |
May 27, 2016 | 8.640 | 8.710 | 8.710 | 8.710 | 7,120,500 | +0.12(+1.40%) |
May 26, 2016 | 8.540 | 8.670 | 8.530 | 8.590 | 9,876,485 | +0.03(+0.35%) |
May 25, 2016 | 8.540 | 8.565 | 8.430 | 8.560 | 6,177,745 | +0.08(+0.94%) |
May 24, 2016 | 8.280 | 8.550 | 8.170 | 8.480 | 12,419,706 | +0.20(+2.42%) |
May 23, 2016 | 8.390 | 8.420 | 8.275 | 8.280 | 10,445,796 | +0.18(+2.22%) |
May 20, 2016 | 8.140 | 8.190 | 8.030 | 8.100 | 7,470,578 | +0.08(+1.00%) |
May 19, 2016 | 8.220 | 8.290 | 8.000 | 8.020 | 10,186,453 | -0.22(-2.67%) |
May 18, 2016 | 8.230 | 8.480 | 8.150 | 8.240 | 14,486,822 | -0.04(-0.48%) |
May 17, 2016 | 8.340 | 8.390 | 8.220 | 8.280 | 13,949,357 | -0.06(-0.72%) |
May 16, 2016 | 8.290 | 8.390 | 8.180 | 8.340 | 9,654,041 | +0.05(+0.60%) |
May 13, 2016 | 8.250 | 8.430 | 8.210 | 8.290 | 13,048,406 | +0.07(+0.85%) |
May 12, 2016 | 8.510 | 8.550 | 8.210 | 8.220 | 25,770,680 | -0.24(-2.84%) |
May 11, 2016 | 8.740 | 8.800 | 8.300 | 8.460 | 72,155,264 | -1.90(-18.34%) |
May 10, 2016 | 10.36 | 10.42 | 10.17 | 10.36 | 7,835,650 | +0.06(+0.58%) |
May 09, 2016 | 10.83 | 10.83 | 10.21 | 10.30 | 6,830,467 | +0.04(+0.39%) |
May 06, 2016 | 10.15 | 10.29 | 9.905 | 10.26 | 10,380,925 | +0.10(+0.98%) |
May 05, 2016 | 10.36 | 10.40 | 10.12 | 10.16 | 4,883,361 | -0.20(-1.93%) |
May 04, 2016 | 10.26 | 10.40 | 10.19 | 10.36 | 5,545,088 | +0.05(+0.48%) |
May 03, 2016 | 10.27 | 10.34 | 10.06 | 10.31 | 6,187,545 | -0.07(-0.67%) |
May 02, 2016 | 10.26 | 10.42 | 10.12 | 10.38 | 7,900,351 | +0.18(+1.76%) |
Apr 29, 2016 | 10.38 | 10.40 | 10.10 | 10.20 | 5,940,789 | -0.18(-1.73%) |
Apr 28, 2016 | 10.63 | 10.68 | 10.38 | 10.38 | 4,708,242 | -0.29(-2.72%) |
Apr 27, 2016 | 10.62 | 10.69 | 10.39 | 10.67 | 6,402,260 | +0.03(+0.28%) |
Apr 26, 2016 | 10.50 | 10.74 | 10.45 | 10.64 | 9,306,787 | +0.19(+1.82%) |
Apr 25, 2016 | 10.45 | 10.49 | 10.26 | 10.45 | 7,808,537 | -0.05(-0.48%) |
Apr 22, 2016 | 10.60 | 10.70 | 10.47 | 10.50 | 8,110,226 | -0.06(-0.57%) |
Apr 21, 2016 | 11.04 | 11.04 | 10.53 | 10.56 | 13,693,820 | -0.33(-3.03%) |
Apr 20, 2016 | 10.92 | 11.02 | 10.60 | 10.89 | 10,814,146 | -0.14(-1.27%) |
Apr 19, 2016 | 11.14 | 11.37 | 10.89 | 11.03 | 13,102,236 | -0.09(-0.81%) |
Apr 18, 2016 | 11.13 | 11.20 | 11.02 | 11.12 | 7,406,688 | -0.03(-0.27%) |
Apr 15, 2016 | 11.12 | 11.18 | 11.01 | 11.15 | 6,101,890 | +0.03(+0.27%) |
Apr 14, 2016 | 11.24 | 11.24 | 10.97 | 11.12 | 7,381,987 | -0.13(-1.16%) |
Apr 13, 2016 | 11.22 | 11.31 | 11.14 | 11.25 | 6,872,346 | +0.04(+0.36%) |
Apr 12, 2016 | 11.10 | 11.24 | 10.98 | 11.21 | 7,673,267 | +0.18(+1.63%) |
Apr 11, 2016 | 11.10 | 11.31 | 11.02 | 11.03 | 7,416,993 | +0.01(+0.09%) |
Apr 08, 2016 | 11.01 | 11.10 | 10.80 | 11.02 | 7,604,007 | +0.09(+0.82%) |
Apr 07, 2016 | 10.99 | 11.21 | 10.84 | 10.93 | 9,577,115 | -0.11(-1.00%) |
Apr 06, 2016 | 10.85 | 11.20 | 10.83 | 11.04 | 11,939,393 | +0.16(+1.47%) |
Apr 05, 2016 | 10.93 | 11.34 | 10.84 | 10.88 | 19,360,850 | -0.16(-1.45%) |
Apr 04, 2016 | 11.09 | 11.28 | 11.00 | 11.04 | 9,042,067 | -0.14(-1.25%) |
Apr 01, 2016 | 10.97 | 11.22 | 10.85 | 11.18 | 7,843,842 | +0.15(+1.36%) |
Mar 31, 2016 | 10.98 | 11.13 | 10.86 | 11.03 | 9,263,513 | +0.02(+0.18%) |
Mar 30, 2016 | 11.25 | 11.30 | 10.97 | 11.01 | 9,147,032 | -0.09(-0.81%) |
Mar 29, 2016 | 10.74 | 11.25 | 10.71 | 11.10 | 15,475,485 | +0.20(+1.83%) |
Mar 28, 2016 | 10.80 | 11.05 | 10.73 | 10.90 | 13,609,382 | +0.14(+1.35%) |
Mar 24, 2016 | 10.62 | 10.76 | 10.76 | 10.76 | 20,345,000 | +0.71(+7.01%) |
Mar 23, 2016 | 10.20 | 10.43 | 9.850 | 10.05 | 9,316,233 | -0.25(-2.43%) |
Mar 22, 2016 | 9.510 | 10.39 | 9.510 | 10.30 | 13,403,374 | +0.61(+6.30%) |
Mar 21, 2016 | 10.02 | 10.13 | 9.680 | 9.690 | 9,306,287 | -0.31(-3.10%) |
Mar 18, 2016 | 9.920 | 10.05 | 9.825 | 10.00 | 13,735,032 | +0.11(+1.11%) |
Mar 17, 2016 | 9.810 | 10.13 | 9.780 | 9.890 | 16,328,233 | +0.20(+2.06%) |
Mar 16, 2016 | 9.670 | 9.781 | 9.500 | 9.690 | 6,616,159 | +0.09(+0.94%) |
Mar 15, 2016 | 9.640 | 9.765 | 9.510 | 9.600 | 6,122,180 | -0.05(-0.52%) |
Mar 14, 2016 | 9.700 | 9.780 | 9.620 | 9.650 | 5,464,586 | -0.10(-1.03%) |
Mar 11, 2016 | 9.610 | 9.750 | 9.540 | 9.750 | 5,724,909 | +0.23(+2.42%) |
Mar 10, 2016 | 9.600 | 9.650 | 9.320 | 9.520 | 5,055,887 | -0.07(-0.73%) |
Mar 09, 2016 | 9.540 | 9.740 | 9.480 | 9.590 | 6,157,776 | +0.09(+0.95%) |
Mar 08, 2016 | 9.650 | 9.840 | 9.490 | 9.500 | 11,023,658 | -0.12(-1.25%) |
Mar 07, 2016 | 9.520 | 9.810 | 9.500 | 9.620 | 8,048,676 | +0.02(+0.21%) |
Mar 04, 2016 | 9.480 | 9.750 | 9.280 | 9.600 | 9,389,544 | -0.27(-2.74%) |
Mar 03, 2016 | 9.680 | 9.910 | 9.630 | 9.870 | 6,077,731 | +0.17(+1.75%) |
Mar 02, 2016 | 9.580 | 9.800 | 9.580 | 9.700 | 5,128,235 | +0.04(+0.41%) |