Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.462 | 9.491 | 9.330 | 9.374 | 19,090,938 | -0.04(-0.47%) |
May 27, 2016 | 9.345 | 9.418 | 9.418 | 9.418 | 18,346,154 | +0.10(+1.02%) |
May 26, 2016 | 9.454 | 9.462 | 9.279 | 9.323 | 10,851,536 | -0.09(-0.97%) |
May 25, 2016 | 9.320 | 9.501 | 9.320 | 9.414 | 19,294,416 | +0.15(+1.65%) |
May 24, 2016 | 9.153 | 9.298 | 9.124 | 9.262 | 15,282,709 | +0.20(+2.16%) |
May 23, 2016 | 9.066 | 9.124 | 8.942 | 9.066 | 13,763,096 | +0.00(+0.00%) |
May 20, 2016 | 9.037 | 9.153 | 9.022 | 9.066 | 12,546,783 | +0.07(+0.73%) |
May 19, 2016 | 9.073 | 9.204 | 8.920 | 9.000 | 19,680,188 | -0.09(-1.04%) |
May 18, 2016 | 8.666 | 9.131 | 8.659 | 9.095 | 26,347,246 | +0.42(+4.86%) |
May 17, 2016 | 8.608 | 8.775 | 8.543 | 8.673 | 15,304,263 | +0.03(+0.34%) |
May 16, 2016 | 8.499 | 8.681 | 8.475 | 8.644 | 14,750,767 | +0.17(+1.97%) |
May 13, 2016 | 8.615 | 8.746 | 8.448 | 8.477 | 12,334,868 | -0.15(-1.77%) |
May 12, 2016 | 8.746 | 8.833 | 8.564 | 8.630 | 11,505,264 | -0.06(-0.67%) |
May 11, 2016 | 8.710 | 8.840 | 8.688 | 8.688 | 12,402,838 | -0.05(-0.58%) |
May 10, 2016 | 8.652 | 8.782 | 8.644 | 8.739 | 13,828,300 | +0.17(+1.95%) |
May 09, 2016 | 8.622 | 8.688 | 8.499 | 8.572 | 15,250,194 | -0.06(-0.67%) |
May 06, 2016 | 8.543 | 8.659 | 8.514 | 8.630 | 13,980,912 | +0.01(+0.08%) |
May 05, 2016 | 8.659 | 8.717 | 8.553 | 8.622 | 14,518,382 | -0.01(-0.17%) |
May 04, 2016 | 8.761 | 8.804 | 8.550 | 8.637 | 19,160,464 | -0.22(-2.46%) |
May 03, 2016 | 8.913 | 8.928 | 8.753 | 8.855 | 17,590,786 | -0.20(-2.17%) |
May 02, 2016 | 8.986 | 9.095 | 8.862 | 9.051 | 16,811,234 | +0.12(+1.38%) |
Apr 29, 2016 | 8.942 | 9.037 | 8.855 | 8.928 | 23,684,412 | -0.09(-1.05%) |
Apr 28, 2016 | 9.044 | 9.182 | 8.978 | 9.022 | 18,225,212 | -0.11(-1.19%) |
Apr 27, 2016 | 9.138 | 9.207 | 9.044 | 9.131 | 14,853,467 | +0.00(+0.00%) |
Apr 26, 2016 | 9.073 | 9.182 | 8.993 | 9.131 | 15,301,453 | +0.12(+1.29%) |
Apr 25, 2016 | 9.102 | 9.109 | 8.949 | 9.015 | 15,824,685 | -0.12(-1.35%) |
Apr 22, 2016 | 8.949 | 9.193 | 8.942 | 9.138 | 23,068,896 | +0.21(+2.36%) |
Apr 21, 2016 | 8.731 | 9.087 | 8.717 | 8.928 | 26,140,358 | +0.11(+1.24%) |
Apr 20, 2016 | 8.746 | 8.833 | 8.681 | 8.819 | 22,321,320 | +0.12(+1.34%) |
Apr 19, 2016 | 8.586 | 8.739 | 8.572 | 8.702 | 16,978,500 | +0.14(+1.61%) |
Apr 18, 2016 | 8.426 | 8.615 | 8.415 | 8.564 | 11,867,740 | +0.07(+0.77%) |
Apr 15, 2016 | 8.572 | 8.572 | 8.448 | 8.499 | 14,906,075 | -0.02(-0.26%) |
Apr 14, 2016 | 8.325 | 8.622 | 8.310 | 8.521 | 22,548,544 | +0.17(+2.00%) |
Apr 13, 2016 | 8.107 | 8.412 | 8.092 | 8.354 | 24,552,826 | +0.35(+4.36%) |
Apr 12, 2016 | 7.911 | 8.012 | 7.874 | 8.005 | 12,653,220 | +0.09(+1.19%) |
Apr 11, 2016 | 7.860 | 8.005 | 7.845 | 7.911 | 16,072,078 | +0.12(+1.59%) |
Apr 08, 2016 | 7.845 | 7.961 | 7.780 | 7.787 | 12,177,188 | +0.04(+0.56%) |
Apr 07, 2016 | 7.867 | 7.925 | 7.700 | 7.744 | 20,857,376 | -0.24(-3.00%) |
Apr 06, 2016 | 7.852 | 8.023 | 7.802 | 7.983 | 19,033,406 | +0.14(+1.76%) |
Apr 05, 2016 | 7.845 | 7.925 | 7.816 | 7.845 | 16,668,825 | -0.12(-1.46%) |
Apr 04, 2016 | 7.947 | 8.150 | 7.911 | 7.961 | 14,836,908 | -0.01(-0.09%) |
Apr 01, 2016 | 7.961 | 8.020 | 7.845 | 7.969 | 16,286,954 | -0.05(-0.63%) |
Mar 31, 2016 | 8.070 | 8.136 | 7.954 | 8.020 | 15,692,381 | -0.08(-0.99%) |
Mar 30, 2016 | 8.070 | 8.201 | 8.027 | 8.099 | 18,172,996 | +0.09(+1.18%) |
Mar 29, 2016 | 8.049 | 8.049 | 7.896 | 8.005 | 18,611,546 | -0.12(-1.43%) |
Mar 28, 2016 | 8.150 | 8.187 | 8.081 | 8.121 | 11,697,758 | -0.01(-0.09%) |
Mar 24, 2016 | 8.114 | 8.129 | 8.129 | 8.129 | 13,520,753 | -0.05(-0.62%) |
Mar 23, 2016 | 8.274 | 8.281 | 8.129 | 8.179 | 17,005,460 | -0.11(-1.31%) |
Mar 22, 2016 | 8.208 | 8.346 | 8.183 | 8.288 | 17,033,564 | -0.01(-0.17%) |
Mar 21, 2016 | 8.245 | 8.372 | 8.230 | 8.303 | 14,589,184 | +0.03(+0.35%) |
Mar 18, 2016 | 8.158 | 8.317 | 8.143 | 8.274 | 31,519,582 | +0.19(+2.34%) |
Mar 17, 2016 | 7.976 | 8.136 | 7.889 | 8.085 | 20,686,424 | +0.09(+1.09%) |
Mar 16, 2016 | 8.099 | 8.237 | 7.961 | 7.998 | 19,839,482 | -0.12(-1.43%) |
Mar 15, 2016 | 8.012 | 8.114 | 7.961 | 8.114 | 16,028,415 | +0.02(+0.27%) |
Mar 14, 2016 | 8.150 | 8.158 | 8.012 | 8.092 | 17,887,124 | -0.06(-0.71%) |
Mar 11, 2016 | 8.056 | 8.179 | 8.016 | 8.150 | 15,642,007 | +0.19(+2.37%) |
Mar 10, 2016 | 7.983 | 8.041 | 7.809 | 7.961 | 17,421,344 | +0.04(+0.55%) |
Mar 09, 2016 | 8.092 | 8.139 | 7.882 | 7.918 | 15,577,522 | -0.14(-1.71%) |
Mar 08, 2016 | 8.201 | 8.234 | 8.012 | 8.056 | 15,611,788 | -0.25(-3.06%) |
Mar 07, 2016 | 8.310 | 8.383 | 8.245 | 8.310 | 11,385,330 | -0.08(-0.95%) |
Mar 04, 2016 | 8.405 | 8.506 | 8.346 | 8.390 | 18,685,296 | +0.06(+0.70%) |
Mar 03, 2016 | 8.216 | 8.332 | 8.150 | 8.332 | 16,722,866 | +0.12(+1.41%) |
Mar 02, 2016 | 7.925 | 8.216 | 7.925 | 8.216 | 30,171,190 | +0.30(+3.76%) |