Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.410 | 9.665 | 9.010 | 9.100 | 65,821 | -0.40(-4.21%) |
May 27, 2016 | 9.330 | 9.500 | 9.500 | 9.500 | 44,200 | +0.09(+0.96%) |
May 26, 2016 | 9.220 | 9.480 | 8.650 | 9.410 | 65,027 | +0.21(+2.28%) |
May 25, 2016 | 9.200 | 9.520 | 9.075 | 9.200 | 102,356 | -0.07(-0.76%) |
May 24, 2016 | 8.570 | 9.500 | 8.370 | 9.270 | 221,280 | +0.70(+8.17%) |
May 23, 2016 | 8.170 | 8.660 | 8.000 | 8.570 | 94,182 | +0.42(+5.15%) |
May 20, 2016 | 8.350 | 8.470 | 8.060 | 8.150 | 48,402 | -0.20(-2.40%) |
May 19, 2016 | 8.180 | 8.390 | 7.990 | 8.350 | 50,446 | -0.10(-1.18%) |
May 18, 2016 | 8.360 | 8.690 | 8.110 | 8.450 | 54,332 | -0.03(-0.35%) |
May 17, 2016 | 8.450 | 8.780 | 7.930 | 8.480 | 136,071 | -0.30(-3.42%) |
May 16, 2016 | 8.730 | 9.260 | 8.550 | 8.780 | 88,044 | -0.06(-0.68%) |
May 13, 2016 | 8.680 | 9.260 | 8.680 | 8.840 | 85,388 | +0.11(+1.26%) |
May 12, 2016 | 8.870 | 8.957 | 8.385 | 8.730 | 47,793 | -0.11(-1.24%) |
May 11, 2016 | 9.060 | 9.080 | 8.550 | 8.840 | 57,146 | -0.16(-1.78%) |
May 10, 2016 | 9.880 | 9.880 | 8.800 | 9.000 | 101,391 | -0.60(-6.25%) |
May 09, 2016 | 9.150 | 9.780 | 9.000 | 9.600 | 74,974 | +0.50(+5.49%) |
May 06, 2016 | 9.170 | 9.300 | 8.800 | 9.100 | 106,884 | -0.08(-0.87%) |
May 05, 2016 | 9.100 | 9.319 | 8.790 | 9.180 | 100,382 | +0.17(+1.89%) |
May 04, 2016 | 9.330 | 9.500 | 8.940 | 9.010 | 94,536 | -0.41(-4.35%) |
May 03, 2016 | 9.800 | 9.800 | 9.400 | 9.420 | 60,076 | -0.41(-4.17%) |
May 02, 2016 | 9.650 | 10.11 | 9.480 | 9.830 | 156,463 | +0.29(+3.04%) |
Apr 29, 2016 | 10.22 | 10.29 | 9.370 | 9.540 | 93,215 | -0.70(-6.84%) |
Apr 28, 2016 | 10.38 | 10.66 | 9.940 | 10.24 | 93,453 | -0.11(-1.06%) |
Apr 27, 2016 | 10.27 | 10.46 | 10.15 | 10.35 | 61,615 | +0.05(+0.49%) |
Apr 26, 2016 | 10.75 | 10.83 | 10.25 | 10.30 | 59,682 | -0.40(-3.74%) |
Apr 25, 2016 | 10.62 | 10.76 | 10.47 | 10.70 | 64,261 | +0.00(+0.00%) |
Apr 22, 2016 | 10.67 | 10.94 | 10.52 | 10.70 | 53,615 | +0.05(+0.47%) |
Apr 21, 2016 | 10.50 | 10.84 | 10.20 | 10.65 | 66,804 | +0.20(+1.91%) |
Apr 20, 2016 | 10.77 | 10.97 | 10.31 | 10.45 | 137,341 | -0.25(-2.34%) |
Apr 19, 2016 | 10.84 | 11.22 | 10.26 | 10.70 | 113,986 | +0.10(+0.94%) |
Apr 18, 2016 | 10.86 | 11.13 | 10.55 | 10.60 | 83,182 | -0.25(-2.30%) |
Apr 15, 2016 | 10.65 | 11.12 | 10.55 | 10.85 | 63,435 | +0.16(+1.50%) |
Apr 14, 2016 | 10.50 | 10.87 | 10.50 | 10.69 | 61,995 | +0.19(+1.81%) |
Apr 13, 2016 | 10.85 | 11.11 | 10.47 | 10.50 | 93,819 | -0.33(-3.05%) |
Apr 12, 2016 | 10.91 | 11.18 | 10.65 | 10.83 | 31,090 | -0.07(-0.64%) |
Apr 11, 2016 | 11.74 | 11.85 | 10.86 | 10.90 | 239,506 | -0.72(-6.20%) |
Apr 08, 2016 | 11.36 | 11.75 | 11.23 | 11.62 | 78,243 | +0.36(+3.20%) |
Apr 07, 2016 | 11.05 | 11.64 | 10.83 | 11.26 | 515,396 | +0.22(+1.99%) |
Apr 06, 2016 | 11.13 | 11.44 | 10.82 | 11.04 | 73,212 | +0.22(+2.03%) |
Apr 05, 2016 | 11.10 | 11.49 | 10.32 | 10.82 | 95,467 | -0.28(-2.52%) |
Apr 04, 2016 | 10.96 | 11.37 | 10.64 | 11.10 | 215,460 | +0.40(+3.74%) |
Apr 01, 2016 | 10.23 | 10.89 | 9.940 | 10.70 | 215,758 | +0.47(+4.59%) |
Mar 31, 2016 | 10.25 | 10.93 | 10.09 | 10.23 | 73,471 | +0.36(+3.65%) |
Mar 30, 2016 | 9.690 | 10.25 | 9.690 | 9.870 | 79,149 | +0.23(+2.39%) |
Mar 29, 2016 | 9.000 | 11.25 | 8.870 | 9.640 | 233,178 | +0.66(+7.35%) |
Mar 28, 2016 | 9.010 | 9.010 | 8.651 | 8.980 | 22,639 | +0.06(+0.67%) |
Mar 24, 2016 | 8.730 | 8.920 | 8.920 | 8.920 | 23,500 | +0.18(+2.06%) |
Mar 23, 2016 | 9.200 | 9.580 | 8.620 | 8.740 | 34,996 | -0.43(-4.69%) |
Mar 22, 2016 | 9.010 | 9.580 | 8.949 | 9.170 | 196,449 | -0.02(-0.22%) |
Mar 21, 2016 | 9.390 | 9.700 | 9.053 | 9.190 | 94,154 | -0.23(-2.44%) |
Mar 18, 2016 | 8.630 | 9.750 | 8.310 | 9.420 | 179,026 | +0.92(+10.82%) |
Mar 17, 2016 | 8.360 | 8.736 | 8.230 | 8.500 | 64,669 | +0.21(+2.53%) |
Mar 16, 2016 | 8.260 | 8.390 | 8.170 | 8.290 | 46,124 | +0.01(+0.12%) |
Mar 15, 2016 | 8.590 | 8.590 | 8.170 | 8.280 | 44,466 | -0.28(-3.27%) |
Mar 14, 2016 | 8.640 | 8.640 | 8.310 | 8.560 | 53,298 | -0.01(-0.12%) |
Mar 11, 2016 | 8.540 | 8.630 | 8.400 | 8.570 | 37,752 | +0.16(+1.90%) |
Mar 10, 2016 | 8.880 | 8.880 | 8.320 | 8.410 | 50,949 | -0.15(-1.75%) |
Mar 09, 2016 | 9.060 | 9.060 | 8.540 | 8.560 | 54,489 | -0.33(-3.71%) |
Mar 08, 2016 | 9.340 | 9.340 | 8.880 | 8.890 | 41,072 | -0.62(-6.52%) |
Mar 07, 2016 | 9.270 | 9.920 | 9.210 | 9.510 | 54,115 | +0.16(+1.71%) |
Mar 04, 2016 | 9.044 | 9.315 | 8.850 | 9.350 | 77,670 | +0.22(+2.41%) |
Mar 03, 2016 | 9.100 | 9.230 | 9.020 | 9.130 | 77,806 | +0.12(+1.33%) |
Mar 02, 2016 | 9.080 | 9.170 | 8.910 | 9.010 | 89,822 | +0.02(+0.22%) |