Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.07 | 10.34 | 10.02 | 10.22 | 135,236 | +0.15(+1.49%) |
May 27, 2016 | 9.900 | 10.07 | 10.07 | 10.07 | 133,221 | +0.09(+0.93%) |
May 26, 2016 | 10.01 | 10.15 | 9.829 | 9.979 | 163,144 | +0.04(+0.43%) |
May 25, 2016 | 9.800 | 10.27 | 9.779 | 9.936 | 221,472 | +0.14(+1.39%) |
May 24, 2016 | 9.908 | 10.00 | 9.657 | 9.800 | 234,652 | -0.07(-0.72%) |
May 23, 2016 | 9.865 | 9.936 | 9.557 | 9.872 | 247,039 | -0.07(-0.72%) |
May 20, 2016 | 9.807 | 10.08 | 9.807 | 9.943 | 226,190 | +0.14(+1.39%) |
May 19, 2016 | 9.765 | 10.12 | 9.602 | 9.807 | 384,669 | +0.02(+0.22%) |
May 18, 2016 | 10.80 | 10.80 | 9.750 | 9.786 | 591,511 | +0.28(+2.93%) |
May 17, 2016 | 9.464 | 9.793 | 9.443 | 9.507 | 175,559 | +0.04(+0.38%) |
May 16, 2016 | 9.335 | 9.528 | 9.263 | 9.471 | 158,302 | +0.18(+1.92%) |
May 13, 2016 | 9.300 | 9.614 | 9.200 | 9.292 | 141,475 | -0.11(-1.22%) |
May 12, 2016 | 9.822 | 9.872 | 9.300 | 9.407 | 324,373 | -0.29(-2.95%) |
May 11, 2016 | 9.486 | 9.992 | 9.328 | 9.693 | 190,676 | +0.21(+2.26%) |
May 10, 2016 | 9.085 | 9.493 | 9.028 | 9.478 | 303,386 | +0.37(+4.08%) |
May 09, 2016 | 9.335 | 9.393 | 8.843 | 9.106 | 357,746 | -0.20(-2.15%) |
May 06, 2016 | 9.228 | 9.500 | 9.157 | 9.307 | 160,252 | -0.04(-0.46%) |
May 05, 2016 | 9.621 | 9.793 | 9.300 | 9.350 | 183,436 | -0.21(-2.24%) |
May 04, 2016 | 9.643 | 9.829 | 9.521 | 9.564 | 137,753 | -0.14(-1.40%) |
May 03, 2016 | 10.17 | 10.17 | 9.221 | 9.700 | 744,211 | -0.56(-5.49%) |
May 02, 2016 | 10.74 | 10.74 | 10.08 | 10.26 | 518,006 | -0.62(-5.68%) |
Apr 29, 2016 | 10.91 | 10.92 | 10.42 | 10.88 | 418,769 | +0.03(+0.32%) |
Apr 28, 2016 | 10.74 | 10.91 | 10.58 | 10.85 | 325,355 | +0.10(+0.91%) |
Apr 27, 2016 | 10.55 | 10.76 | 10.42 | 10.75 | 568,093 | +0.24(+2.31%) |
Apr 26, 2016 | 10.72 | 10.72 | 10.31 | 10.51 | 297,384 | -0.23(-2.14%) |
Apr 25, 2016 | 10.71 | 10.74 | 10.46 | 10.74 | 276,711 | +0.03(+0.32%) |
Apr 22, 2016 | 10.12 | 10.70 | 10.10 | 10.70 | 538,221 | +0.75(+7.54%) |
Apr 21, 2016 | 10.10 | 10.21 | 9.951 | 9.951 | 312,039 | -0.17(-1.65%) |
Apr 20, 2016 | 10.20 | 10.38 | 10.03 | 10.12 | 519,438 | -0.03(-0.27%) |
Apr 19, 2016 | 10.08 | 10.35 | 9.798 | 10.15 | 616,258 | +0.13(+1.32%) |
Apr 18, 2016 | 9.242 | 10.03 | 9.214 | 10.01 | 460,214 | +0.60(+6.43%) |
Apr 15, 2016 | 9.555 | 9.583 | 9.214 | 9.409 | 355,073 | -0.19(-1.96%) |
Apr 14, 2016 | 9.784 | 9.847 | 9.416 | 9.596 | 490,013 | -0.19(-1.92%) |
Apr 13, 2016 | 9.548 | 9.986 | 9.353 | 9.784 | 756,984 | +0.44(+4.76%) |
Apr 12, 2016 | 8.846 | 9.339 | 8.655 | 9.339 | 662,892 | +0.72(+8.39%) |
Apr 11, 2016 | 8.269 | 9.016 | 8.269 | 8.617 | 1,267,743 | +0.62(+7.73%) |
Apr 08, 2016 | 7.887 | 8.019 | 7.651 | 7.998 | 420,750 | +0.36(+4.73%) |
Apr 07, 2016 | 7.804 | 7.804 | 7.512 | 7.637 | 402,914 | -0.15(-1.96%) |
Apr 06, 2016 | 7.720 | 7.817 | 7.595 | 7.790 | 399,610 | +0.14(+1.82%) |
Apr 05, 2016 | 7.790 | 7.821 | 7.512 | 7.651 | 410,462 | -0.15(-1.96%) |
Apr 04, 2016 | 7.991 | 8.172 | 7.720 | 7.804 | 434,341 | -0.13(-1.66%) |
Apr 01, 2016 | 7.963 | 8.290 | 7.720 | 7.936 | 817,321 | +0.01(+0.18%) |
Mar 31, 2016 | 6.879 | 8.054 | 6.789 | 7.922 | 1,046,993 | +1.24(+18.50%) |
Mar 30, 2016 | 6.546 | 6.817 | 6.546 | 6.685 | 200,765 | +0.24(+3.78%) |
Mar 29, 2016 | 6.275 | 6.511 | 6.191 | 6.442 | 116,622 | +0.03(+0.54%) |
Mar 28, 2016 | 6.372 | 6.469 | 6.171 | 6.407 | 83,124 | +0.08(+1.21%) |
Mar 24, 2016 | 6.435 | 6.330 | 6.330 | 6.330 | 199,600 | -0.10(-1.62%) |
Mar 23, 2016 | 6.588 | 6.588 | 6.358 | 6.435 | 172,133 | -0.17(-2.53%) |
Mar 22, 2016 | 6.518 | 6.650 | 6.476 | 6.601 | 139,376 | +0.06(+0.85%) |
Mar 21, 2016 | 6.622 | 6.713 | 6.511 | 6.546 | 116,538 | -0.01(-0.11%) |
Mar 18, 2016 | 6.768 | 6.879 | 6.546 | 6.553 | 471,858 | -0.22(-3.18%) |
Mar 17, 2016 | 6.768 | 6.879 | 6.678 | 6.768 | 105,651 | +0.11(+1.67%) |
Mar 16, 2016 | 6.720 | 6.740 | 6.574 | 6.657 | 124,775 | -0.08(-1.24%) |
Mar 15, 2016 | 6.886 | 6.886 | 6.650 | 6.740 | 99,640 | -0.17(-2.41%) |
Mar 14, 2016 | 6.692 | 6.956 | 6.657 | 6.907 | 130,109 | +0.13(+1.95%) |
Mar 11, 2016 | 6.706 | 6.928 | 6.601 | 6.775 | 179,892 | +0.17(+2.63%) |
Mar 10, 2016 | 6.789 | 6.789 | 6.546 | 6.601 | 181,371 | -0.15(-2.26%) |
Mar 09, 2016 | 6.859 | 6.859 | 6.678 | 6.754 | 120,917 | +0.03(+0.41%) |
Mar 08, 2016 | 7.192 | 7.192 | 6.546 | 6.727 | 200,865 | -0.42(-5.84%) |
Mar 07, 2016 | 6.872 | 7.366 | 6.782 | 7.143 | 374,076 | +0.39(+5.76%) |
Mar 04, 2016 | 7.018 | 7.069 | 6.574 | 6.754 | 463,076 | -0.24(-3.38%) |
Mar 03, 2016 | 6.671 | 7.088 | 6.608 | 6.991 | 245,149 | +0.32(+4.79%) |
Mar 02, 2016 | 6.323 | 6.671 | 6.323 | 6.671 | 274,058 | +0.25(+3.90%) |