Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.262 | 9.295 | 9.176 | 9.269 | 6,348,645 | +0.04(+0.40%) |
May 27, 2016 | 9.149 | 9.232 | 9.232 | 9.232 | 6,032,954 | +0.09(+1.03%) |
May 26, 2016 | 9.113 | 9.161 | 9.060 | 9.138 | 5,546,267 | +0.05(+0.56%) |
May 25, 2016 | 9.023 | 9.138 | 8.995 | 9.087 | 9,488,069 | +0.13(+1.44%) |
May 24, 2016 | 8.701 | 8.976 | 8.701 | 8.959 | 9,367,200 | +0.35(+4.08%) |
May 23, 2016 | 8.645 | 8.716 | 8.596 | 8.607 | 6,538,551 | -0.02(-0.27%) |
May 20, 2016 | 8.520 | 8.703 | 8.506 | 8.631 | 7,641,599 | +0.18(+2.11%) |
May 19, 2016 | 8.474 | 8.510 | 8.325 | 8.453 | 10,333,014 | -0.09(-1.01%) |
May 18, 2016 | 8.447 | 8.631 | 8.406 | 8.539 | 13,417,502 | +0.06(+0.70%) |
May 17, 2016 | 8.683 | 8.730 | 8.432 | 8.480 | 9,668,654 | -0.22(-2.48%) |
May 16, 2016 | 8.510 | 8.758 | 8.495 | 8.695 | 8,497,256 | +0.21(+2.42%) |
May 13, 2016 | 8.537 | 8.636 | 8.454 | 8.490 | 8,384,140 | -0.06(-0.69%) |
May 12, 2016 | 8.673 | 8.683 | 8.428 | 8.549 | 16,240,175 | -0.08(-0.92%) |
May 11, 2016 | 8.758 | 8.810 | 8.620 | 8.628 | 7,529,865 | -0.16(-1.77%) |
May 10, 2016 | 8.615 | 8.793 | 8.581 | 8.784 | 6,350,715 | +0.23(+2.75%) |
May 09, 2016 | 8.501 | 8.627 | 8.496 | 8.549 | 9,416,380 | +0.04(+0.52%) |
May 06, 2016 | 8.333 | 8.505 | 8.314 | 8.505 | 9,129,455 | +0.09(+1.03%) |
May 05, 2016 | 8.473 | 8.515 | 8.382 | 8.418 | 7,316,286 | -0.00(-0.01%) |
May 04, 2016 | 8.431 | 8.487 | 8.378 | 8.419 | 11,556,818 | -0.11(-1.30%) |
May 03, 2016 | 8.565 | 8.643 | 8.485 | 8.531 | 9,023,632 | -0.16(-1.81%) |
May 02, 2016 | 8.563 | 8.714 | 8.505 | 8.688 | 10,170,346 | +0.16(+1.86%) |
Apr 29, 2016 | 8.612 | 8.654 | 8.400 | 8.529 | 17,261,234 | -0.10(-1.13%) |
Apr 28, 2016 | 8.855 | 8.960 | 8.583 | 8.627 | 14,244,902 | -0.21(-2.32%) |
Apr 27, 2016 | 8.797 | 8.876 | 8.690 | 8.833 | 17,942,840 | -0.15(-1.72%) |
Apr 26, 2016 | 9.103 | 9.136 | 8.927 | 8.987 | 10,930,941 | -0.08(-0.91%) |
Apr 25, 2016 | 9.011 | 9.070 | 8.981 | 9.070 | 10,524,618 | -0.00(-0.01%) |
Apr 22, 2016 | 9.115 | 9.192 | 8.929 | 9.071 | 10,596,744 | -0.28(-2.98%) |
Apr 21, 2016 | 9.345 | 9.416 | 9.270 | 9.350 | 7,766,155 | +0.00(+0.05%) |
Apr 20, 2016 | 9.332 | 9.435 | 9.272 | 9.345 | 8,145,215 | +0.01(+0.12%) |
Apr 19, 2016 | 9.473 | 9.509 | 9.232 | 9.333 | 7,744,714 | -0.12(-1.23%) |
Apr 18, 2016 | 9.299 | 9.455 | 9.288 | 9.450 | 7,647,299 | +0.10(+1.06%) |
Apr 15, 2016 | 9.383 | 9.422 | 9.306 | 9.351 | 6,634,139 | -0.05(-0.53%) |
Apr 14, 2016 | 9.405 | 9.468 | 9.351 | 9.400 | 9,007,422 | -0.00(-0.01%) |
Apr 13, 2016 | 9.306 | 9.427 | 9.283 | 9.401 | 14,932,839 | +0.23(+2.54%) |
Apr 12, 2016 | 9.022 | 9.199 | 8.915 | 9.169 | 11,337,863 | +0.15(+1.72%) |
Apr 11, 2016 | 9.163 | 9.249 | 9.012 | 9.014 | 11,034,533 | -0.07(-0.78%) |
Apr 08, 2016 | 9.209 | 9.252 | 9.019 | 9.085 | 10,431,585 | +0.00(+0.00%) |
Apr 07, 2016 | 9.262 | 9.289 | 9.018 | 9.085 | 13,100,824 | -0.28(-3.01%) |
Apr 06, 2016 | 9.086 | 9.369 | 9.086 | 9.367 | 12,352,591 | +0.29(+3.22%) |
Apr 05, 2016 | 9.100 | 9.171 | 9.046 | 9.075 | 11,566,835 | -0.17(-1.81%) |
Apr 04, 2016 | 9.311 | 9.328 | 9.206 | 9.242 | 7,826,953 | -0.07(-0.80%) |
Apr 01, 2016 | 9.014 | 9.325 | 8.990 | 9.316 | 13,668,384 | +0.19(+2.06%) |
Mar 31, 2016 | 9.147 | 9.205 | 9.097 | 9.128 | 10,956,894 | -0.03(-0.31%) |
Mar 30, 2016 | 9.169 | 9.264 | 9.115 | 9.157 | 10,651,147 | +0.10(+1.12%) |
Mar 29, 2016 | 8.751 | 9.075 | 8.720 | 9.055 | 13,395,236 | +0.27(+3.07%) |
Mar 28, 2016 | 8.860 | 8.860 | 8.752 | 8.786 | 10,811,075 | -0.02(-0.25%) |
Mar 24, 2016 | 8.710 | 8.808 | 8.808 | 8.808 | 16,164,145 | +0.00(+0.06%) |
Mar 23, 2016 | 8.919 | 8.925 | 8.769 | 8.803 | 9,958,918 | -0.14(-1.59%) |
Mar 22, 2016 | 8.788 | 8.987 | 8.788 | 8.945 | 10,248,651 | +0.05(+0.56%) |
Mar 21, 2016 | 8.796 | 8.906 | 8.783 | 8.896 | 9,354,531 | +0.06(+0.73%) |
Mar 18, 2016 | 8.838 | 8.870 | 8.736 | 8.832 | 10,079,121 | +0.03(+0.38%) |
Mar 17, 2016 | 8.752 | 8.838 | 8.693 | 8.798 | 11,519,709 | -0.01(-0.11%) |
Mar 16, 2016 | 8.609 | 8.854 | 8.609 | 8.808 | 13,366,021 | +0.15(+1.77%) |
Mar 15, 2016 | 8.596 | 8.671 | 8.546 | 8.655 | 9,224,952 | -0.00(-0.04%) |
Mar 14, 2016 | 8.567 | 8.703 | 8.566 | 8.659 | 18,364,196 | +0.03(+0.30%) |
Mar 11, 2016 | 8.528 | 8.633 | 8.471 | 8.633 | 17,614,320 | +0.29(+3.42%) |
Mar 10, 2016 | 8.447 | 8.533 | 8.132 | 8.347 | 25,835,218 | -0.02(-0.25%) |
Mar 09, 2016 | 8.333 | 8.370 | 8.235 | 8.368 | 17,050,814 | +0.11(+1.32%) |
Mar 08, 2016 | 8.282 | 8.430 | 8.231 | 8.260 | 16,020,209 | -0.15(-1.75%) |
Mar 07, 2016 | 8.421 | 8.518 | 8.281 | 8.407 | 16,832,904 | -0.10(-1.20%) |
Mar 04, 2016 | 8.514 | 8.617 | 8.398 | 8.509 | 14,123,930 | +0.01(+0.09%) |
Mar 03, 2016 | 8.514 | 8.522 | 8.382 | 8.502 | 13,825,769 | -0.03(-0.35%) |
Mar 02, 2016 | 8.504 | 8.534 | 8.400 | 8.531 | 16,966,992 | +0.01(+0.10%) |