Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.444 | 8.473 | 8.357 | 8.408 | 639,060 | -0.03(-0.34%) |
May 27, 2016 | 8.408 | 8.437 | 8.437 | 8.437 | 974,473 | -0.19(-2.18%) |
May 26, 2016 | 8.589 | 8.727 | 8.574 | 8.625 | 449,269 | +0.15(+1.80%) |
May 25, 2016 | 8.538 | 8.553 | 8.379 | 8.473 | 824,166 | +0.08(+0.95%) |
May 24, 2016 | 8.379 | 8.589 | 8.335 | 8.393 | 1,030,776 | +0.38(+4.70%) |
May 23, 2016 | 7.908 | 8.183 | 7.885 | 8.016 | 958,127 | -0.33(-3.99%) |
May 20, 2016 | 8.255 | 8.379 | 8.241 | 8.350 | 796,349 | +0.21(+2.58%) |
May 19, 2016 | 7.966 | 8.147 | 7.842 | 8.140 | 714,980 | +0.13(+1.63%) |
May 18, 2016 | 8.038 | 8.219 | 7.970 | 8.009 | 896,259 | -0.12(-1.43%) |
May 17, 2016 | 8.270 | 8.321 | 8.060 | 8.125 | 962,318 | -0.21(-2.52%) |
May 16, 2016 | 8.451 | 8.516 | 8.299 | 8.335 | 684,172 | -0.08(-0.95%) |
May 13, 2016 | 8.734 | 8.734 | 8.393 | 8.415 | 1,225,947 | -0.38(-4.29%) |
May 12, 2016 | 8.734 | 8.886 | 8.625 | 8.792 | 966,325 | +0.09(+1.00%) |
May 11, 2016 | 8.973 | 9.118 | 8.669 | 8.705 | 1,097,336 | -0.18(-2.04%) |
May 10, 2016 | 9.046 | 9.046 | 8.748 | 8.886 | 553,609 | +0.01(+0.08%) |
May 09, 2016 | 9.430 | 9.430 | 8.596 | 8.879 | 865,183 | -0.70(-7.34%) |
May 06, 2016 | 9.662 | 9.698 | 9.524 | 9.582 | 424,301 | -0.21(-2.15%) |
May 05, 2016 | 10.18 | 10.23 | 9.734 | 9.792 | 355,886 | -0.18(-1.82%) |
May 04, 2016 | 9.792 | 10.04 | 9.763 | 9.973 | 749,274 | +0.32(+3.30%) |
May 03, 2016 | 9.712 | 9.727 | 9.350 | 9.654 | 732,629 | -0.49(-4.86%) |
May 02, 2016 | 10.21 | 10.25 | 10.04 | 10.15 | 365,069 | -0.18(-1.75%) |
Apr 29, 2016 | 10.52 | 10.57 | 10.26 | 10.33 | 366,786 | -0.05(-0.49%) |
Apr 28, 2016 | 10.39 | 10.46 | 10.34 | 10.38 | 420,764 | +0.01(+0.14%) |
Apr 27, 2016 | 10.33 | 10.39 | 10.26 | 10.36 | 684,555 | +0.09(+0.92%) |
Apr 26, 2016 | 10.13 | 10.30 | 10.10 | 10.27 | 557,133 | +0.22(+2.16%) |
Apr 25, 2016 | 10.25 | 10.28 | 10.02 | 10.05 | 444,697 | -0.18(-1.77%) |
Apr 22, 2016 | 10.05 | 10.26 | 10.04 | 10.23 | 519,478 | +0.07(+0.64%) |
Apr 21, 2016 | 10.31 | 10.34 | 10.16 | 10.17 | 330,210 | -0.10(-0.99%) |
Apr 20, 2016 | 10.33 | 10.39 | 10.10 | 10.27 | 463,365 | -0.22(-2.07%) |
Apr 19, 2016 | 10.40 | 10.50 | 10.35 | 10.49 | 406,567 | +0.28(+2.77%) |
Apr 18, 2016 | 9.966 | 10.31 | 9.944 | 10.21 | 635,226 | +0.07(+0.72%) |
Apr 15, 2016 | 10.05 | 10.18 | 9.908 | 10.13 | 476,119 | +0.01(+0.07%) |
Apr 14, 2016 | 10.21 | 10.31 | 9.981 | 10.13 | 763,850 | -0.01(-0.07%) |
Apr 13, 2016 | 9.944 | 10.15 | 9.850 | 10.13 | 759,710 | +0.38(+3.86%) |
Apr 12, 2016 | 9.712 | 9.807 | 9.524 | 9.756 | 824,690 | +0.09(+0.90%) |
Apr 11, 2016 | 9.524 | 9.705 | 9.524 | 9.669 | 855,426 | +0.35(+3.73%) |
Apr 08, 2016 | 9.372 | 9.386 | 9.147 | 9.321 | 1,013,992 | +0.31(+3.46%) |
Apr 07, 2016 | 8.864 | 9.075 | 8.799 | 9.009 | 1,213,861 | +0.41(+4.74%) |
Apr 06, 2016 | 8.390 | 8.615 | 8.314 | 8.601 | 977,887 | +0.05(+0.64%) |
Apr 05, 2016 | 8.307 | 8.601 | 8.273 | 8.547 | 1,093,951 | +0.17(+2.04%) |
Apr 04, 2016 | 9.148 | 9.162 | 8.362 | 8.376 | 1,143,097 | -0.90(-9.73%) |
Apr 01, 2016 | 9.005 | 9.415 | 8.937 | 9.278 | 1,053,699 | +0.45(+5.11%) |
Mar 31, 2016 | 8.971 | 9.046 | 8.793 | 8.827 | 693,542 | -0.08(-0.92%) |
Mar 30, 2016 | 9.032 | 9.176 | 8.827 | 8.909 | 641,732 | +0.10(+1.09%) |
Mar 29, 2016 | 8.601 | 8.926 | 8.519 | 8.813 | 844,195 | +0.02(+0.23%) |
Mar 28, 2016 | 8.759 | 8.827 | 8.718 | 8.793 | 623,898 | +0.16(+1.90%) |
Mar 24, 2016 | 8.752 | 8.629 | 8.629 | 8.629 | 944,506 | -0.45(-4.97%) |
Mar 23, 2016 | 10.06 | 10.06 | 9.073 | 9.080 | 2,106,314 | -1.48(-14.05%) |
Mar 22, 2016 | 10.36 | 10.65 | 10.33 | 10.56 | 832,330 | +0.10(+0.98%) |
Mar 21, 2016 | 10.13 | 10.63 | 10.05 | 10.46 | 842,271 | +0.18(+1.80%) |
Mar 18, 2016 | 10.24 | 10.33 | 9.974 | 10.28 | 827,884 | +0.19(+1.90%) |
Mar 17, 2016 | 9.586 | 10.32 | 9.504 | 10.09 | 1,175,609 | +0.74(+7.90%) |
Mar 16, 2016 | 9.155 | 9.354 | 8.950 | 9.347 | 625,179 | +0.04(+0.44%) |
Mar 15, 2016 | 9.497 | 9.641 | 9.210 | 9.306 | 895,611 | -0.26(-2.72%) |
Mar 14, 2016 | 9.148 | 9.880 | 9.128 | 9.566 | 1,077,747 | +0.42(+4.64%) |
Mar 11, 2016 | 9.039 | 9.183 | 9.005 | 9.142 | 786,631 | -0.03(-0.37%) |
Mar 10, 2016 | 8.896 | 9.258 | 8.875 | 9.176 | 852,432 | +0.14(+1.51%) |
Mar 09, 2016 | 8.807 | 9.039 | 8.697 | 9.039 | 1,629,125 | +0.18(+2.08%) |
Mar 08, 2016 | 8.991 | 9.060 | 8.833 | 8.854 | 659,775 | -0.34(-3.72%) |
Mar 07, 2016 | 9.196 | 9.258 | 9.094 | 9.196 | 480,722 | +0.12(+1.28%) |
Mar 04, 2016 | 9.142 | 9.306 | 8.971 | 9.080 | 738,306 | -0.01(-0.15%) |
Mar 03, 2016 | 8.957 | 9.172 | 8.937 | 9.094 | 648,930 | +0.17(+1.92%) |
Mar 02, 2016 | 8.759 | 8.937 | 8.759 | 8.923 | 611,611 | +0.08(+0.93%) |