Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.377 | 9.453 | 8.828 | 8.867 | 24,930,752 | -0.50(-5.37%) |
May 27, 2016 | 9.501 | 9.370 | 9.370 | 9.370 | 4,492,969 | -0.09(-0.91%) |
May 26, 2016 | 9.402 | 9.535 | 9.354 | 9.457 | 3,129,530 | +0.01(+0.09%) |
May 25, 2016 | 9.694 | 9.792 | 9.402 | 9.448 | 3,805,879 | -0.20(-2.08%) |
May 24, 2016 | 9.184 | 9.704 | 9.184 | 9.649 | 6,999,845 | +0.48(+5.29%) |
May 23, 2016 | 8.945 | 9.223 | 8.945 | 9.164 | 3,140,530 | +0.18(+1.98%) |
May 20, 2016 | 8.997 | 9.028 | 8.940 | 8.987 | 2,229,785 | +0.06(+0.69%) |
May 19, 2016 | 8.794 | 8.932 | 8.731 | 8.925 | 2,345,441 | +0.16(+1.80%) |
May 18, 2016 | 8.809 | 8.829 | 8.718 | 8.768 | 3,275,699 | -0.04(-0.51%) |
May 17, 2016 | 9.047 | 9.062 | 8.788 | 8.813 | 1,763,981 | -0.25(-2.73%) |
May 16, 2016 | 8.808 | 9.106 | 8.808 | 9.060 | 3,212,684 | +0.32(+3.67%) |
May 13, 2016 | 8.849 | 8.940 | 8.728 | 8.740 | 2,677,232 | -0.15(-1.72%) |
May 12, 2016 | 8.970 | 9.045 | 8.801 | 8.892 | 5,586,789 | -0.03(-0.35%) |
May 11, 2016 | 9.033 | 9.086 | 8.881 | 8.924 | 1,648,970 | -0.07(-0.74%) |
May 10, 2016 | 9.047 | 8.984 | 8.882 | 8.990 | 2,501,556 | +0.01(+0.07%) |
May 09, 2016 | 9.080 | 9.128 | 8.910 | 8.984 | 3,491,811 | -0.10(-1.11%) |
May 06, 2016 | 8.945 | 9.131 | 8.872 | 9.085 | 2,207,398 | -0.08(-0.92%) |
May 05, 2016 | 9.277 | 9.306 | 9.140 | 9.169 | 2,105,623 | -0.05(-0.59%) |
May 04, 2016 | 9.365 | 9.423 | 9.027 | 9.224 | 2,536,829 | -0.22(-2.30%) |
May 03, 2016 | 9.566 | 9.626 | 9.405 | 9.442 | 2,630,622 | -0.10(-1.04%) |
May 02, 2016 | 9.521 | 9.628 | 9.462 | 9.541 | 1,597,046 | -0.06(-0.66%) |
Apr 29, 2016 | 9.669 | 9.684 | 9.380 | 9.604 | 3,082,925 | -0.09(-0.89%) |
Apr 28, 2016 | 9.296 | 10.03 | 9.057 | 9.691 | 5,551,679 | +0.33(+3.53%) |
Apr 27, 2016 | 9.480 | 9.536 | 9.314 | 9.360 | 2,347,766 | -0.08(-0.83%) |
Apr 26, 2016 | 9.369 | 9.478 | 9.314 | 9.438 | 2,057,301 | +0.09(+0.98%) |
Apr 25, 2016 | 9.413 | 9.470 | 9.284 | 9.347 | 2,330,741 | -0.09(-0.97%) |
Apr 22, 2016 | 9.538 | 9.589 | 9.320 | 9.438 | 3,324,707 | -0.08(-0.80%) |
Apr 21, 2016 | 9.399 | 9.579 | 9.294 | 9.515 | 2,546,239 | +0.12(+1.24%) |
Apr 20, 2016 | 9.684 | 9.696 | 9.365 | 9.399 | 4,280,737 | -0.31(-3.20%) |
Apr 19, 2016 | 9.140 | 9.714 | 9.140 | 9.709 | 5,265,552 | +0.62(+6.77%) |
Apr 18, 2016 | 9.196 | 9.276 | 9.050 | 9.093 | 2,555,558 | -0.11(-1.17%) |
Apr 15, 2016 | 9.017 | 9.291 | 8.991 | 9.201 | 2,264,847 | +0.10(+1.13%) |
Apr 14, 2016 | 9.193 | 9.261 | 9.057 | 9.098 | 3,301,796 | -0.07(-0.76%) |
Apr 13, 2016 | 8.731 | 9.208 | 8.722 | 9.168 | 5,021,933 | +0.52(+5.99%) |
Apr 12, 2016 | 8.670 | 8.670 | 8.529 | 8.650 | 1,364,066 | +0.03(+0.39%) |
Apr 11, 2016 | 8.567 | 8.731 | 8.567 | 8.617 | 1,901,608 | +0.06(+0.76%) |
Apr 08, 2016 | 8.373 | 8.728 | 8.368 | 8.552 | 2,722,680 | +0.23(+2.77%) |
Apr 07, 2016 | 8.200 | 8.389 | 8.200 | 8.321 | 2,532,768 | +0.07(+0.87%) |
Apr 06, 2016 | 8.165 | 8.295 | 8.119 | 8.250 | 3,343,412 | +0.06(+0.79%) |
Apr 05, 2016 | 8.178 | 8.238 | 8.125 | 8.185 | 2,427,511 | -0.07(-0.84%) |
Apr 04, 2016 | 8.242 | 8.290 | 8.182 | 8.255 | 1,784,693 | +0.01(+0.10%) |
Apr 01, 2016 | 8.154 | 8.331 | 8.125 | 8.247 | 3,037,297 | +0.00(+0.00%) |
Mar 31, 2016 | 8.208 | 8.393 | 8.124 | 8.247 | 3,909,395 | +0.01(+0.14%) |
Mar 30, 2016 | 8.265 | 8.331 | 8.180 | 8.235 | 2,950,823 | -0.01(-0.18%) |
Mar 29, 2016 | 7.984 | 8.396 | 7.984 | 8.250 | 3,285,271 | +0.28(+3.56%) |
Mar 28, 2016 | 8.330 | 8.330 | 7.916 | 7.966 | 3,978,483 | -0.36(-4.31%) |
Mar 24, 2016 | 8.477 | 8.325 | 8.325 | 8.325 | 2,168,168 | -0.20(-2.32%) |
Mar 23, 2016 | 8.452 | 8.574 | 8.359 | 8.522 | 3,197,924 | -0.02(-0.21%) |
Mar 22, 2016 | 8.748 | 8.796 | 8.481 | 8.540 | 3,079,443 | -0.21(-2.37%) |
Mar 21, 2016 | 8.844 | 8.879 | 8.683 | 8.748 | 3,023,591 | -0.11(-1.20%) |
Mar 18, 2016 | 8.839 | 8.887 | 8.768 | 8.854 | 3,461,737 | -0.05(-0.52%) |
Mar 17, 2016 | 8.504 | 8.922 | 8.504 | 8.901 | 3,620,431 | +0.38(+4.48%) |
Mar 16, 2016 | 8.514 | 8.588 | 8.447 | 8.519 | 1,724,570 | -0.03(-0.37%) |
Mar 15, 2016 | 8.422 | 8.592 | 8.416 | 8.550 | 2,129,925 | +0.13(+1.52%) |
Mar 14, 2016 | 8.398 | 8.465 | 8.305 | 8.422 | 3,354,238 | +0.02(+0.20%) |
Mar 11, 2016 | 8.449 | 8.607 | 8.369 | 8.406 | 4,957,526 | -0.04(-0.49%) |
Mar 10, 2016 | 8.192 | 8.492 | 8.180 | 8.447 | 3,792,637 | +0.29(+3.58%) |
Mar 09, 2016 | 8.134 | 8.226 | 8.100 | 8.155 | 3,263,596 | +0.04(+0.55%) |
Mar 08, 2016 | 8.175 | 8.269 | 8.003 | 8.110 | 2,380,804 | -0.14(-1.73%) |
Mar 07, 2016 | 8.207 | 8.358 | 8.207 | 8.253 | 2,697,197 | -0.05(-0.56%) |
Mar 04, 2016 | 8.431 | 8.487 | 8.240 | 8.300 | 3,425,458 | -0.03(-0.40%) |
Mar 03, 2016 | 8.364 | 8.484 | 8.200 | 8.333 | 1,723,793 | -0.07(-0.79%) |
Mar 02, 2016 | 8.598 | 8.625 | 8.351 | 8.399 | 2,541,413 | -0.17(-2.01%) |