Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.985 | 8.210 | 7.275 | 7.850 | 90,606 | -0.17(-2.12%) |
May 27, 2016 | 8.810 | 8.020 | 8.020 | 8.020 | 78,400 | -0.75(-8.55%) |
May 26, 2016 | 8.900 | 8.900 | 8.300 | 8.770 | 32,755 | -0.22(-2.45%) |
May 25, 2016 | 9.650 | 9.750 | 8.310 | 8.990 | 61,241 | -0.96(-9.65%) |
May 24, 2016 | 10.30 | 10.40 | 9.730 | 9.950 | 59,418 | -0.35(-3.40%) |
May 23, 2016 | 10.38 | 10.85 | 9.795 | 10.30 | 48,767 | +0.00(+0.00%) |
May 20, 2016 | 10.13 | 10.50 | 9.815 | 10.30 | 8,392 | +0.28(+2.79%) |
May 19, 2016 | 10.37 | 11.00 | 9.760 | 10.02 | 31,041 | +0.08(+0.80%) |
May 18, 2016 | 10.27 | 10.44 | 9.590 | 9.940 | 6,773 | -0.53(-5.06%) |
May 17, 2016 | 10.38 | 11.00 | 10.38 | 10.47 | 10,319 | +0.30(+2.95%) |
May 16, 2016 | 10.68 | 10.68 | 10.00 | 10.17 | 8,616 | -0.48(-4.51%) |
May 13, 2016 | 11.31 | 11.50 | 10.65 | 10.65 | 18,573 | -0.74(-6.50%) |
May 12, 2016 | 11.05 | 11.39 | 11.01 | 11.39 | 9,676 | +0.21(+1.88%) |
May 11, 2016 | 11.15 | 11.52 | 10.94 | 11.18 | 11,453 | +0.09(+0.81%) |
May 10, 2016 | 11.54 | 11.54 | 10.73 | 11.09 | 21,990 | +0.01(+0.09%) |
May 09, 2016 | 11.34 | 11.68 | 10.99 | 11.08 | 53,803 | -0.29(-2.55%) |
May 06, 2016 | 11.08 | 11.59 | 10.77 | 11.37 | 15,584 | +0.17(+1.52%) |
May 05, 2016 | 11.01 | 11.56 | 10.40 | 11.20 | 14,370 | +0.05(+0.45%) |
May 04, 2016 | 11.48 | 11.75 | 10.33 | 11.15 | 19,085 | +0.58(+5.49%) |
May 03, 2016 | 11.55 | 11.75 | 10.40 | 10.57 | 14,382 | -0.58(-5.20%) |
May 02, 2016 | 11.95 | 11.95 | 11.13 | 11.15 | 22,133 | -0.30(-2.62%) |
Apr 29, 2016 | 12.20 | 12.50 | 11.10 | 11.45 | 12,298 | -0.96(-7.74%) |
Apr 28, 2016 | 12.44 | 12.45 | 12.03 | 12.41 | 9,489 | -0.03(-0.24%) |
Apr 27, 2016 | 10.68 | 12.69 | 10.59 | 12.44 | 14,589 | +1.46(+13.30%) |
Apr 26, 2016 | 9.900 | 10.98 | 9.900 | 10.98 | 14,888 | +1.06(+10.69%) |
Apr 25, 2016 | 10.00 | 10.37 | 9.700 | 9.920 | 13,208 | -0.04(-0.40%) |
Apr 22, 2016 | 9.930 | 10.33 | 9.630 | 9.960 | 14,316 | -0.06(-0.60%) |
Apr 21, 2016 | 9.820 | 10.19 | 9.600 | 10.02 | 16,259 | +0.03(+0.30%) |
Apr 20, 2016 | 10.12 | 10.40 | 9.700 | 9.990 | 18,983 | -0.02(-0.20%) |
Apr 19, 2016 | 10.07 | 10.42 | 9.750 | 10.01 | 12,852 | -0.03(-0.30%) |
Apr 18, 2016 | 9.850 | 10.48 | 9.850 | 10.04 | 7,446 | +0.20(+2.03%) |
Apr 15, 2016 | 10.19 | 10.78 | 9.680 | 9.840 | 23,562 | -0.02(-0.20%) |
Apr 14, 2016 | 9.620 | 10.04 | 9.420 | 9.860 | 12,466 | +0.07(+0.72%) |
Apr 13, 2016 | 9.650 | 10.22 | 9.110 | 9.790 | 25,400 | +0.36(+3.82%) |
Apr 12, 2016 | 9.420 | 10.18 | 8.834 | 9.430 | 24,544 | +0.10(+1.07%) |
Apr 11, 2016 | 10.34 | 10.80 | 9.300 | 9.330 | 16,426 | -0.83(-8.17%) |
Apr 08, 2016 | 9.700 | 10.68 | 9.470 | 10.16 | 12,516 | +0.29(+2.94%) |
Apr 07, 2016 | 9.740 | 10.14 | 9.630 | 9.870 | 14,587 | +0.35(+3.68%) |
Apr 06, 2016 | 9.350 | 9.980 | 8.900 | 9.520 | 19,029 | +0.22(+2.37%) |
Apr 05, 2016 | 8.950 | 9.350 | 8.570 | 9.300 | 9,316 | +0.01(+0.11%) |
Apr 04, 2016 | 9.240 | 9.980 | 8.840 | 9.290 | 39,934 | +0.34(+3.80%) |
Apr 01, 2016 | 8.600 | 9.300 | 7.930 | 8.950 | 18,429 | +0.35(+4.07%) |
Mar 31, 2016 | 9.150 | 9.150 | 7.173 | 8.600 | 52,764 | -0.10(-1.15%) |
Mar 30, 2016 | 7.840 | 8.750 | 6.935 | 8.700 | 38,934 | +0.85(+10.83%) |
Mar 29, 2016 | 8.210 | 8.750 | 7.520 | 7.850 | 20,408 | -0.30(-3.68%) |
Mar 28, 2016 | 8.490 | 8.790 | 8.010 | 8.150 | 7,740 | -0.35(-4.12%) |
Mar 24, 2016 | 8.940 | 8.500 | 8.500 | 8.500 | 30,800 | -0.56(-6.18%) |
Mar 23, 2016 | 8.780 | 9.120 | 8.450 | 9.060 | 22,864 | +0.20(+2.26%) |
Mar 22, 2016 | 8.680 | 9.310 | 8.310 | 8.860 | 27,030 | +0.16(+1.84%) |
Mar 21, 2016 | 8.460 | 9.000 | 8.460 | 8.700 | 16,292 | +0.16(+1.87%) |
Mar 18, 2016 | 9.170 | 10.00 | 8.315 | 8.540 | 233,514 | -0.43(-4.79%) |
Mar 17, 2016 | 10.74 | 10.78 | 8.020 | 8.970 | 34,883 | -1.78(-16.56%) |
Mar 16, 2016 | 10.26 | 10.99 | 10.26 | 10.75 | 120,217 | +0.55(+5.39%) |
Mar 15, 2016 | 9.560 | 12.09 | 9.000 | 10.20 | 69,197 | +0.55(+5.70%) |
Mar 14, 2016 | 7.500 | 9.750 | 7.040 | 9.650 | 37,821 | +2.51(+35.15%) |
Mar 11, 2016 | 7.280 | 7.410 | 7.100 | 7.140 | 16,341 | +0.17(+2.44%) |
Mar 10, 2016 | 7.100 | 7.140 | 6.960 | 6.970 | 7,824 | -0.05(-0.71%) |
Mar 09, 2016 | 7.050 | 7.470 | 6.950 | 7.020 | 11,433 | +0.04(+0.57%) |
Mar 08, 2016 | 7.110 | 7.360 | 6.825 | 6.980 | 14,735 | -0.27(-3.72%) |
Mar 07, 2016 | 7.310 | 7.830 | 6.750 | 7.250 | 44,810 | +0.15(+2.11%) |
Mar 04, 2016 | 8.230 | 8.328 | 6.550 | 7.100 | 40,464 | -1.20(-14.46%) |
Mar 03, 2016 | 8.290 | 8.370 | 7.620 | 8.300 | 16,159 | -0.14(-1.66%) |
Mar 02, 2016 | 8.200 | 8.440 | 8.010 | 8.440 | 4,228 | +0.26(+3.18%) |