Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.19 | 10.29 | 10.05 | 10.17 | 442,364 | -0.06(-0.54%) |
May 27, 2016 | 10.11 | 10.23 | 10.23 | 10.23 | 227,486 | +0.17(+1.66%) |
May 26, 2016 | 9.934 | 10.07 | 9.850 | 10.06 | 273,270 | +0.18(+1.78%) |
May 25, 2016 | 9.813 | 9.897 | 9.683 | 9.887 | 382,433 | +0.14(+1.43%) |
May 24, 2016 | 9.461 | 9.748 | 9.461 | 9.748 | 231,507 | +0.35(+3.75%) |
May 23, 2016 | 9.341 | 9.489 | 9.267 | 9.396 | 244,498 | +0.10(+1.10%) |
May 20, 2016 | 8.998 | 9.327 | 8.970 | 9.294 | 357,000 | +0.41(+4.59%) |
May 19, 2016 | 8.775 | 8.924 | 8.734 | 8.887 | 592,303 | +0.07(+0.84%) |
May 18, 2016 | 8.460 | 8.812 | 8.460 | 8.812 | 332,763 | +0.32(+3.82%) |
May 17, 2016 | 8.572 | 8.673 | 8.331 | 8.488 | 344,946 | -0.06(-0.76%) |
May 16, 2016 | 8.572 | 8.683 | 8.572 | 8.553 | 261,597 | +0.00(+0.00%) |
May 13, 2016 | 8.562 | 8.636 | 8.479 | 8.553 | 170,562 | -0.03(-0.32%) |
May 12, 2016 | 8.572 | 8.738 | 8.395 | 8.581 | 433,589 | +0.00(+0.00%) |
May 11, 2016 | 8.748 | 8.771 | 8.572 | 8.581 | 280,230 | -0.19(-2.22%) |
May 10, 2016 | 8.655 | 8.785 | 8.572 | 8.775 | 253,702 | +0.12(+1.39%) |
May 09, 2016 | 8.646 | 8.873 | 8.581 | 8.655 | 237,745 | +0.01(+0.11%) |
May 06, 2016 | 8.673 | 8.720 | 8.553 | 8.646 | 236,575 | -0.09(-1.06%) |
May 05, 2016 | 8.933 | 8.933 | 8.729 | 8.738 | 187,727 | -0.13(-1.46%) |
May 04, 2016 | 9.081 | 9.248 | 8.850 | 8.868 | 327,538 | -0.31(-3.33%) |
May 03, 2016 | 8.673 | 9.211 | 8.673 | 9.174 | 480,589 | +0.39(+4.43%) |
May 02, 2016 | 8.803 | 8.840 | 8.609 | 8.785 | 619,118 | +0.02(+0.21%) |
Apr 29, 2016 | 9.248 | 9.248 | 8.442 | 8.766 | 717,933 | -0.39(-4.25%) |
Apr 28, 2016 | 9.415 | 9.582 | 9.063 | 9.155 | 249,152 | -0.30(-3.14%) |
Apr 27, 2016 | 9.461 | 9.674 | 9.322 | 9.452 | 201,384 | -0.02(-0.20%) |
Apr 26, 2016 | 9.304 | 9.470 | 9.202 | 9.470 | 179,142 | +0.23(+2.51%) |
Apr 25, 2016 | 9.304 | 9.368 | 9.127 | 9.239 | 194,676 | -0.08(-0.89%) |
Apr 22, 2016 | 9.313 | 9.396 | 9.192 | 9.322 | 250,029 | -0.02(-0.20%) |
Apr 21, 2016 | 9.276 | 9.405 | 9.267 | 9.341 | 226,905 | +0.09(+1.00%) |
Apr 20, 2016 | 9.378 | 9.396 | 9.243 | 9.248 | 102,780 | -0.16(-1.67%) |
Apr 19, 2016 | 9.544 | 9.544 | 9.327 | 9.405 | 159,932 | -0.06(-0.68%) |
Apr 18, 2016 | 9.443 | 9.526 | 9.276 | 9.470 | 128,072 | +0.03(+0.29%) |
Apr 15, 2016 | 9.405 | 9.544 | 9.359 | 9.443 | 111,384 | -0.02(-0.20%) |
Apr 14, 2016 | 9.517 | 9.517 | 9.350 | 9.461 | 159,757 | -0.08(-0.87%) |
Apr 13, 2016 | 9.239 | 9.554 | 9.229 | 9.544 | 157,608 | +0.38(+4.15%) |
Apr 12, 2016 | 9.239 | 9.313 | 9.110 | 9.165 | 125,014 | -0.11(-1.20%) |
Apr 11, 2016 | 9.304 | 9.452 | 9.188 | 9.276 | 149,006 | +0.04(+0.40%) |
Apr 08, 2016 | 9.304 | 9.466 | 9.169 | 9.239 | 233,204 | -0.02(-0.20%) |
Apr 07, 2016 | 9.359 | 9.489 | 9.243 | 9.257 | 337,794 | -0.14(-1.48%) |
Apr 06, 2016 | 9.350 | 9.433 | 9.248 | 9.396 | 203,884 | +0.01(+0.10%) |
Apr 05, 2016 | 9.609 | 9.646 | 9.378 | 9.387 | 240,402 | -0.27(-2.78%) |
Apr 04, 2016 | 9.665 | 9.748 | 9.498 | 9.656 | 258,366 | -0.04(-0.38%) |
Apr 01, 2016 | 9.572 | 9.693 | 9.480 | 9.693 | 171,714 | +0.06(+0.58%) |
Mar 31, 2016 | 9.739 | 9.832 | 9.628 | 9.637 | 425,675 | -0.13(-1.33%) |
Mar 30, 2016 | 9.711 | 9.785 | 9.591 | 9.767 | 248,058 | +0.17(+1.74%) |
Mar 29, 2016 | 9.109 | 9.619 | 9.063 | 9.600 | 268,407 | +0.42(+4.54%) |
Mar 28, 2016 | 9.165 | 9.396 | 9.044 | 9.183 | 158,340 | +0.02(+0.20%) |
Mar 24, 2016 | 9.174 | 9.165 | 9.165 | 9.165 | 248,961 | -0.04(-0.40%) |
Mar 23, 2016 | 9.276 | 9.313 | 9.188 | 9.202 | 295,116 | -0.07(-0.80%) |
Mar 22, 2016 | 9.257 | 9.387 | 9.151 | 9.276 | 126,801 | -0.06(-0.60%) |
Mar 21, 2016 | 9.285 | 9.452 | 9.239 | 9.331 | 159,971 | -0.02(-0.20%) |
Mar 18, 2016 | 9.322 | 9.424 | 9.220 | 9.350 | 500,524 | +0.09(+1.00%) |
Mar 17, 2016 | 8.970 | 9.313 | 8.862 | 9.257 | 220,290 | +0.25(+2.78%) |
Mar 16, 2016 | 9.007 | 9.081 | 8.854 | 9.007 | 185,610 | -0.05(-0.51%) |
Mar 15, 2016 | 9.053 | 9.192 | 8.887 | 9.053 | 268,217 | -0.02(-0.20%) |
Mar 14, 2016 | 9.174 | 9.229 | 9.063 | 9.072 | 349,297 | -0.13(-1.41%) |
Mar 11, 2016 | 9.118 | 9.220 | 9.035 | 9.202 | 227,251 | +0.15(+1.64%) |
Mar 10, 2016 | 9.100 | 9.239 | 8.979 | 9.053 | 251,021 | -0.05(-0.51%) |
Mar 09, 2016 | 9.146 | 9.243 | 8.970 | 9.100 | 234,544 | -0.05(-0.51%) |
Mar 08, 2016 | 9.443 | 9.619 | 9.127 | 9.146 | 467,912 | -0.32(-3.42%) |
Mar 07, 2016 | 9.267 | 9.554 | 9.229 | 9.470 | 1,358,008 | +0.28(+3.02%) |
Mar 04, 2016 | 9.183 | 9.239 | 9.035 | 9.192 | 334,598 | +0.02(+0.20%) |
Mar 03, 2016 | 9.090 | 9.229 | 9.072 | 9.174 | 358,645 | +0.08(+0.92%) |
Mar 02, 2016 | 9.044 | 9.127 | 8.720 | 9.090 | 218,119 | +0.02(+0.20%) |