Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.720 | 9.960 | 9.310 | 9.570 | 190,681 | -0.05(-0.52%) |
May 27, 2016 | 9.710 | 9.620 | 9.620 | 9.620 | 333,700 | +0.09(+0.94%) |
May 26, 2016 | 9.690 | 10.05 | 9.430 | 9.530 | 113,460 | -0.16(-1.65%) |
May 25, 2016 | 9.510 | 10.12 | 9.500 | 9.690 | 290,716 | +0.26(+2.76%) |
May 24, 2016 | 8.800 | 9.550 | 8.680 | 9.430 | 166,481 | +0.73(+8.39%) |
May 23, 2016 | 8.520 | 8.930 | 8.520 | 8.700 | 131,227 | +0.11(+1.28%) |
May 20, 2016 | 8.180 | 8.690 | 8.170 | 8.590 | 218,980 | +0.38(+4.63%) |
May 19, 2016 | 8.110 | 8.360 | 7.530 | 8.210 | 124,978 | +0.03(+0.37%) |
May 18, 2016 | 7.950 | 8.330 | 7.790 | 8.180 | 111,899 | +0.15(+1.87%) |
May 17, 2016 | 7.980 | 8.475 | 7.930 | 8.030 | 184,349 | +0.03(+0.37%) |
May 16, 2016 | 7.740 | 8.090 | 7.740 | 8.000 | 157,803 | +0.37(+4.85%) |
May 13, 2016 | 7.960 | 8.120 | 7.600 | 7.630 | 150,571 | -0.35(-4.39%) |
May 12, 2016 | 8.130 | 8.130 | 7.770 | 7.980 | 135,371 | -0.07(-0.87%) |
May 11, 2016 | 8.140 | 8.620 | 8.000 | 8.050 | 268,686 | -0.13(-1.59%) |
May 10, 2016 | 8.280 | 8.390 | 7.860 | 8.180 | 178,162 | -0.08(-0.97%) |
May 09, 2016 | 7.430 | 8.510 | 7.110 | 8.260 | 154,625 | +0.37(+4.69%) |
May 06, 2016 | 7.910 | 8.230 | 7.730 | 7.890 | 104,569 | -0.11(-1.38%) |
May 05, 2016 | 8.170 | 8.460 | 7.890 | 8.000 | 135,796 | -0.04(-0.50%) |
May 04, 2016 | 8.630 | 8.670 | 7.970 | 8.040 | 216,402 | -0.59(-6.84%) |
May 03, 2016 | 9.360 | 9.700 | 8.590 | 8.630 | 161,439 | -0.89(-9.35%) |
May 02, 2016 | 9.360 | 9.570 | 9.120 | 9.520 | 139,633 | +0.22(+2.37%) |
Apr 29, 2016 | 9.440 | 9.565 | 9.020 | 9.300 | 152,451 | -0.10(-1.06%) |
Apr 28, 2016 | 9.480 | 9.960 | 9.200 | 9.400 | 108,753 | -0.04(-0.42%) |
Apr 27, 2016 | 9.620 | 9.720 | 9.290 | 9.440 | 119,721 | -0.15(-1.56%) |
Apr 26, 2016 | 10.14 | 10.14 | 9.390 | 9.590 | 198,134 | -0.48(-4.77%) |
Apr 25, 2016 | 10.19 | 10.45 | 9.976 | 10.07 | 169,152 | -0.18(-1.76%) |
Apr 22, 2016 | 9.920 | 10.36 | 9.780 | 10.25 | 153,783 | +0.33(+3.33%) |
Apr 21, 2016 | 8.980 | 10.26 | 8.810 | 9.920 | 291,470 | +0.89(+9.86%) |
Apr 20, 2016 | 9.310 | 9.560 | 8.770 | 9.030 | 289,250 | -0.01(-0.11%) |
Apr 19, 2016 | 9.050 | 9.239 | 8.900 | 9.040 | 210,973 | +0.00(+0.00%) |
Apr 18, 2016 | 8.890 | 9.240 | 8.890 | 9.040 | 261,053 | +0.06(+0.67%) |
Apr 15, 2016 | 8.960 | 9.180 | 8.835 | 8.980 | 191,989 | -0.02(-0.22%) |
Apr 14, 2016 | 9.000 | 9.200 | 8.880 | 9.000 | 236,038 | +0.00(+0.00%) |
Apr 13, 2016 | 9.030 | 9.220 | 8.760 | 9.000 | 283,763 | +0.03(+0.33%) |
Apr 12, 2016 | 8.870 | 9.060 | 8.450 | 8.970 | 129,326 | +0.13(+1.47%) |
Apr 11, 2016 | 9.000 | 9.390 | 8.785 | 8.840 | 152,361 | -0.10(-1.12%) |
Apr 08, 2016 | 9.100 | 9.130 | 8.740 | 8.940 | 175,740 | -0.14(-1.54%) |
Apr 07, 2016 | 9.000 | 9.270 | 8.650 | 9.080 | 300,029 | +0.02(+0.22%) |
Apr 06, 2016 | 9.130 | 9.260 | 8.700 | 9.060 | 372,743 | +0.07(+0.78%) |
Apr 05, 2016 | 9.260 | 9.440 | 8.990 | 8.990 | 258,479 | -0.30(-3.23%) |
Apr 04, 2016 | 8.970 | 9.630 | 8.900 | 9.290 | 294,362 | +0.32(+3.57%) |
Apr 01, 2016 | 8.920 | 9.280 | 8.700 | 8.970 | 491,031 | +0.05(+0.56%) |
Mar 31, 2016 | 8.590 | 9.280 | 8.310 | 8.920 | 282,492 | +0.28(+3.24%) |
Mar 30, 2016 | 8.860 | 9.450 | 8.500 | 8.640 | 230,428 | -0.05(-0.58%) |
Mar 29, 2016 | 8.130 | 8.800 | 7.860 | 8.690 | 201,409 | +0.45(+5.46%) |
Mar 28, 2016 | 8.500 | 8.590 | 8.080 | 8.240 | 114,831 | -0.18(-2.14%) |
Mar 24, 2016 | 8.220 | 8.420 | 8.420 | 8.420 | 169,600 | +0.05(+0.60%) |
Mar 23, 2016 | 9.090 | 9.255 | 8.150 | 8.370 | 411,054 | -0.89(-9.61%) |
Mar 22, 2016 | 8.750 | 10.00 | 8.750 | 9.260 | 339,210 | +0.36(+4.04%) |
Mar 21, 2016 | 8.280 | 9.180 | 8.020 | 8.900 | 297,213 | +0.58(+6.97%) |
Mar 18, 2016 | 7.830 | 8.380 | 7.740 | 8.320 | 472,078 | +0.56(+7.22%) |
Mar 17, 2016 | 7.700 | 7.950 | 7.370 | 7.760 | 382,295 | +0.07(+0.91%) |
Mar 16, 2016 | 7.710 | 8.330 | 7.560 | 7.690 | 348,005 | +0.02(+0.26%) |
Mar 15, 2016 | 8.280 | 8.420 | 7.110 | 7.670 | 658,592 | -1.20(-13.53%) |
Mar 14, 2016 | 8.080 | 9.220 | 8.080 | 8.870 | 362,566 | +0.97(+12.28%) |
Mar 11, 2016 | 7.530 | 8.170 | 7.260 | 7.900 | 237,268 | +0.55(+7.48%) |
Mar 10, 2016 | 7.610 | 7.755 | 7.150 | 7.350 | 175,572 | -0.27(-3.54%) |
Mar 09, 2016 | 7.840 | 7.900 | 7.280 | 7.620 | 194,061 | -0.22(-2.81%) |
Mar 08, 2016 | 8.350 | 8.450 | 7.430 | 7.840 | 350,700 | -0.58(-6.89%) |
Mar 07, 2016 | 7.800 | 8.450 | 7.250 | 8.420 | 302,908 | +0.54(+6.85%) |
Mar 04, 2016 | 7.460 | 8.180 | 7.220 | 7.880 | 326,235 | +0.55(+7.50%) |
Mar 03, 2016 | 6.900 | 7.630 | 6.900 | 7.330 | 276,470 | +0.40(+5.77%) |
Mar 02, 2016 | 6.420 | 7.095 | 6.340 | 6.930 | 342,197 | +0.56(+8.79%) |