Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.18 | 10.62 | 10.05 | 10.47 | 197,342 | +0.37(+3.66%) |
May 27, 2016 | 10.11 | 10.10 | 10.10 | 10.10 | 28,200 | -0.01(-0.10%) |
May 26, 2016 | 10.15 | 10.22 | 10.09 | 10.11 | 16,529 | -0.05(-0.49%) |
May 25, 2016 | 10.15 | 10.20 | 9.790 | 10.16 | 23,214 | +0.02(+0.20%) |
May 24, 2016 | 9.860 | 10.16 | 9.860 | 10.14 | 58,198 | +0.25(+2.53%) |
May 23, 2016 | 10.25 | 10.25 | 9.880 | 9.890 | 42,017 | -0.38(-3.70%) |
May 20, 2016 | 9.800 | 10.30 | 9.800 | 10.27 | 65,235 | +0.52(+5.33%) |
May 19, 2016 | 9.700 | 9.848 | 9.670 | 9.750 | 29,021 | +0.09(+0.93%) |
May 18, 2016 | 9.470 | 9.880 | 9.470 | 9.660 | 48,856 | +0.13(+1.36%) |
May 17, 2016 | 9.500 | 9.670 | 9.460 | 9.530 | 92,272 | +0.01(+0.11%) |
May 16, 2016 | 9.360 | 9.600 | 9.360 | 9.520 | 25,313 | +0.20(+2.15%) |
May 13, 2016 | 9.570 | 9.720 | 9.300 | 9.320 | 38,786 | -0.28(-2.92%) |
May 12, 2016 | 9.680 | 9.770 | 9.470 | 9.600 | 24,252 | -0.04(-0.41%) |
May 11, 2016 | 9.440 | 9.800 | 9.440 | 9.640 | 41,204 | +0.14(+1.47%) |
May 10, 2016 | 9.490 | 9.670 | 9.430 | 9.500 | 35,900 | +0.06(+0.64%) |
May 09, 2016 | 9.360 | 9.560 | 9.360 | 9.440 | 58,171 | +0.04(+0.43%) |
May 06, 2016 | 9.360 | 9.479 | 9.320 | 9.400 | 41,648 | +0.04(+0.43%) |
May 05, 2016 | 9.278 | 9.500 | 9.278 | 9.360 | 48,472 | +0.08(+0.86%) |
May 04, 2016 | 9.380 | 9.410 | 9.250 | 9.280 | 37,691 | -0.12(-1.28%) |
May 03, 2016 | 9.240 | 9.460 | 9.230 | 9.400 | 50,833 | +0.03(+0.32%) |
May 02, 2016 | 9.500 | 9.580 | 9.320 | 9.370 | 59,285 | -0.13(-1.37%) |
Apr 29, 2016 | 9.100 | 9.605 | 9.030 | 9.500 | 70,395 | +0.44(+4.86%) |
Apr 28, 2016 | 9.330 | 9.450 | 9.030 | 9.060 | 50,231 | -0.37(-3.92%) |
Apr 27, 2016 | 9.420 | 9.530 | 9.150 | 9.430 | 68,587 | +0.14(+1.51%) |
Apr 26, 2016 | 9.090 | 9.390 | 9.070 | 9.290 | 48,256 | +0.21(+2.31%) |
Apr 25, 2016 | 8.900 | 9.090 | 8.900 | 9.080 | 122,460 | +0.19(+2.14%) |
Apr 22, 2016 | 8.800 | 8.960 | 8.800 | 8.890 | 43,482 | +0.05(+0.57%) |
Apr 21, 2016 | 8.800 | 8.933 | 8.800 | 8.840 | 46,736 | +0.06(+0.68%) |
Apr 20, 2016 | 8.900 | 9.100 | 8.501 | 8.780 | 37,549 | -0.16(-1.79%) |
Apr 19, 2016 | 9.000 | 9.040 | 8.920 | 8.940 | 99,655 | -0.02(-0.22%) |
Apr 18, 2016 | 8.855 | 8.990 | 8.855 | 8.960 | 23,724 | -0.01(-0.11%) |
Apr 15, 2016 | 8.910 | 9.000 | 8.910 | 8.970 | 20,949 | +0.00(+0.00%) |
Apr 14, 2016 | 8.960 | 9.050 | 8.940 | 8.970 | 49,742 | -0.03(-0.33%) |
Apr 13, 2016 | 8.930 | 9.000 | 8.930 | 9.000 | 71,011 | +0.08(+0.90%) |
Apr 12, 2016 | 8.980 | 9.020 | 8.900 | 8.920 | 18,841 | -0.08(-0.89%) |
Apr 11, 2016 | 9.070 | 9.150 | 8.990 | 9.000 | 29,690 | -0.03(-0.33%) |
Apr 08, 2016 | 8.990 | 9.140 | 8.976 | 9.030 | 18,021 | +0.13(+1.46%) |
Apr 07, 2016 | 8.990 | 8.990 | 8.790 | 8.900 | 23,371 | -0.17(-1.87%) |
Apr 06, 2016 | 9.010 | 9.090 | 8.900 | 9.070 | 16,620 | +0.04(+0.44%) |
Apr 05, 2016 | 9.000 | 9.150 | 8.990 | 9.030 | 34,499 | -0.03(-0.33%) |
Apr 04, 2016 | 9.240 | 9.240 | 9.050 | 9.060 | 87,431 | -0.19(-2.05%) |
Apr 01, 2016 | 9.030 | 9.280 | 9.020 | 9.250 | 73,438 | +0.13(+1.43%) |
Mar 31, 2016 | 9.290 | 9.290 | 9.110 | 9.120 | 33,245 | -0.16(-1.72%) |
Mar 30, 2016 | 9.250 | 9.310 | 9.190 | 9.280 | 30,585 | +0.09(+0.98%) |
Mar 29, 2016 | 8.730 | 9.270 | 8.730 | 9.190 | 69,418 | +0.43(+4.91%) |
Mar 28, 2016 | 8.740 | 8.820 | 8.730 | 8.760 | 17,159 | +0.00(+0.00%) |
Mar 24, 2016 | 8.700 | 8.760 | 8.760 | 8.760 | 23,100 | +0.03(+0.34%) |
Mar 23, 2016 | 8.790 | 8.830 | 8.660 | 8.730 | 48,272 | -0.08(-0.91%) |
Mar 22, 2016 | 8.800 | 8.890 | 8.750 | 8.810 | 20,719 | -0.01(-0.11%) |
Mar 21, 2016 | 8.810 | 8.970 | 8.800 | 8.820 | 24,922 | -0.11(-1.23%) |
Mar 18, 2016 | 8.830 | 9.009 | 8.560 | 8.930 | 105,889 | +0.15(+1.71%) |
Mar 17, 2016 | 8.730 | 8.840 | 8.680 | 8.780 | 25,853 | -0.01(-0.11%) |
Mar 16, 2016 | 8.620 | 8.850 | 8.620 | 8.790 | 183,845 | +0.11(+1.27%) |
Mar 15, 2016 | 8.770 | 8.860 | 8.640 | 8.680 | 30,475 | -0.16(-1.81%) |
Mar 14, 2016 | 8.830 | 8.880 | 8.700 | 8.840 | 36,674 | -0.04(-0.45%) |
Mar 11, 2016 | 8.700 | 8.890 | 8.700 | 8.880 | 17,975 | +0.23(+2.66%) |
Mar 10, 2016 | 8.930 | 9.005 | 8.610 | 8.650 | 29,961 | -0.27(-3.03%) |
Mar 09, 2016 | 9.090 | 9.120 | 8.830 | 8.920 | 28,910 | -0.10(-1.11%) |
Mar 08, 2016 | 9.220 | 9.220 | 9.000 | 9.020 | 29,340 | -0.18(-1.96%) |
Mar 07, 2016 | 9.190 | 9.670 | 9.030 | 9.200 | 81,582 | +0.11(+1.21%) |
Mar 04, 2016 | 8.990 | 9.110 | 8.990 | 9.090 | 32,907 | +0.11(+1.22%) |
Mar 03, 2016 | 8.950 | 9.009 | 8.841 | 8.980 | 34,025 | +0.07(+0.79%) |
Mar 02, 2016 | 8.680 | 8.910 | 8.550 | 8.910 | 38,426 | +0.18(+2.06%) |