Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.396 | 9.470 | 9.100 | 9.235 | 56,731 | +0.42(+4.82%) |
May 27, 2016 | 8.810 | 8.810 | 8.810 | 0 | -0.07(-0.84%) | |
May 26, 2016 | 8.910 | 8.950 | 8.850 | 8.885 | 81,215 | -0.11(-1.17%) |
May 25, 2016 | 8.800 | 9.000 | 8.775 | 8.990 | 586,488 | +0.23(+2.68%) |
May 24, 2016 | 8.800 | 8.800 | 8.670 | 8.755 | 58,643 | +0.03(+0.29%) |
May 23, 2016 | 8.765 | 8.920 | 8.710 | 8.730 | 35,617 | -0.02(-0.23%) |
May 20, 2016 | 8.695 | 8.780 | 8.590 | 8.750 | 33,640 | +0.01(+0.11%) |
May 19, 2016 | 8.570 | 8.740 | 8.570 | 8.740 | 25,055 | -0.03(-0.29%) |
May 18, 2016 | 8.638 | 8.820 | 8.630 | 8.765 | 106,369 | +0.10(+1.10%) |
May 17, 2016 | 8.530 | 8.705 | 8.530 | 8.670 | 45,739 | +0.04(+0.46%) |
May 16, 2016 | 8.510 | 8.660 | 8.420 | 8.630 | 62,489 | +0.23(+2.74%) |
May 13, 2016 | 8.550 | 8.550 | 8.370 | 8.400 | 41,088 | -0.34(-3.89%) |
May 12, 2016 | 8.570 | 8.770 | 8.570 | 8.740 | 75,965 | -0.01(-0.11%) |
May 11, 2016 | 8.750 | 8.850 | 8.680 | 8.750 | 86,492 | -0.10(-1.13%) |
May 10, 2016 | 8.580 | 8.850 | 8.580 | 8.850 | 65,042 | +0.33(+3.93%) |
May 09, 2016 | 8.630 | 8.729 | 8.370 | 8.515 | 1,597,604 | -0.09(-1.10%) |
May 06, 2016 | 8.400 | 8.610 | 8.400 | 8.610 | 39,982 | +0.14(+1.65%) |
May 05, 2016 | 8.410 | 8.500 | 8.410 | 8.470 | 73,155 | +0.08(+0.95%) |
May 04, 2016 | 8.465 | 8.475 | 8.380 | 8.390 | 72,176 | -0.12(-1.41%) |
May 03, 2016 | 8.660 | 8.660 | 8.450 | 8.510 | 108,176 | -0.14(-1.62%) |
May 02, 2016 | 8.695 | 8.790 | 8.560 | 8.650 | 69,357 | -0.30(-3.35%) |
Apr 29, 2016 | 9.085 | 9.160 | 8.900 | 8.950 | 38,781 | -0.12(-1.32%) |
Apr 28, 2016 | 9.100 | 9.150 | 9.000 | 9.070 | 31,637 | -0.27(-2.89%) |
Apr 27, 2016 | 9.370 | 9.370 | 9.250 | 9.340 | 19,914 | -0.03(-0.27%) |
Apr 26, 2016 | 9.260 | 9.370 | 9.260 | 9.365 | 41,166 | -0.08(-0.90%) |
Apr 25, 2016 | 9.525 | 9.650 | 9.400 | 9.450 | 25,089 | +0.00(+0.00%) |
Apr 22, 2016 | 9.250 | 9.610 | 9.250 | 9.450 | 39,762 | +0.13(+1.39%) |
Apr 21, 2016 | 9.280 | 9.400 | 9.280 | 9.320 | 44,857 | +0.03(+0.32%) |
Apr 20, 2016 | 9.269 | 9.370 | 9.260 | 9.290 | 224,640 | +0.01(+0.11%) |
Apr 19, 2016 | 9.200 | 9.280 | 9.200 | 9.280 | 52,113 | +0.26(+2.88%) |
Apr 18, 2016 | 9.020 | 9.050 | 8.760 | 9.020 | 44,063 | -0.02(-0.22%) |
Apr 15, 2016 | 9.060 | 9.220 | 8.900 | 9.040 | 27,744 | -0.04(-0.39%) |
Apr 14, 2016 | 9.000 | 9.230 | 8.975 | 9.075 | 61,248 | +0.10(+1.11%) |
Apr 13, 2016 | 8.875 | 9.030 | 8.750 | 8.975 | 57,031 | +0.31(+3.64%) |
Apr 12, 2016 | 8.750 | 8.750 | 8.550 | 8.660 | 245,307 | +0.24(+2.85%) |
Apr 11, 2016 | 8.275 | 8.600 | 8.275 | 8.420 | 118,156 | +0.05(+0.60%) |
Apr 08, 2016 | 8.120 | 8.650 | 8.120 | 8.370 | 56,501 | +0.40(+5.02%) |
Apr 07, 2016 | 8.005 | 8.064 | 7.960 | 7.970 | 61,327 | +0.01(+0.14%) |
Apr 06, 2016 | 8.000 | 8.000 | 7.850 | 7.958 | 85,026 | -0.16(-1.99%) |
Apr 05, 2016 | 8.190 | 8.190 | 8.080 | 8.120 | 74,717 | -0.01(-0.12%) |
Apr 04, 2016 | 8.155 | 8.369 | 8.031 | 8.130 | 208,546 | -0.08(-0.97%) |
Apr 01, 2016 | 8.210 | 8.210 | 7.967 | 8.210 | 118,017 | -0.75(-8.37%) |
Mar 31, 2016 | 9.320 | 9.320 | 8.840 | 8.960 | 122,875 | -0.13(-1.43%) |
Mar 30, 2016 | 8.942 | 9.105 | 8.910 | 9.090 | 68,780 | +0.05(+0.55%) |
Mar 29, 2016 | 8.840 | 9.130 | 8.840 | 9.040 | 63,321 | +0.16(+1.80%) |
Mar 28, 2016 | 8.654 | 9.020 | 8.654 | 8.880 | 42,752 | +0.12(+1.37%) |
Mar 24, 2016 | 8.760 | 8.760 | 8.760 | 0 | -0.07(-0.79%) | |
Mar 23, 2016 | 9.030 | 9.030 | 8.720 | 8.830 | 87,252 | -0.20(-2.21%) |
Mar 22, 2016 | 9.100 | 9.100 | 8.880 | 9.030 | 282,230 | -0.18(-1.95%) |
Mar 21, 2016 | 9.240 | 9.350 | 9.135 | 9.210 | 40,775 | +0.06(+0.66%) |
Mar 18, 2016 | 9.340 | 9.350 | 8.990 | 9.150 | 106,254 | +0.28(+3.16%) |
Mar 17, 2016 | 8.720 | 8.920 | 8.720 | 8.870 | 33,743 | +0.10(+1.20%) |
Mar 16, 2016 | 8.740 | 8.870 | 8.730 | 8.765 | 35,787 | +0.12(+1.33%) |
Mar 15, 2016 | 8.730 | 8.880 | 8.610 | 8.650 | 76,255 | -0.23(-2.59%) |
Mar 14, 2016 | 8.820 | 8.924 | 8.710 | 8.880 | 64,923 | +0.13(+1.49%) |
Mar 11, 2016 | 8.520 | 8.750 | 8.520 | 8.750 | 42,494 | +0.26(+3.01%) |
Mar 10, 2016 | 8.700 | 8.700 | 8.430 | 8.494 | 87,608 | -0.23(-2.59%) |
Mar 09, 2016 | 8.610 | 8.930 | 8.610 | 8.720 | 76,959 | +0.06(+0.63%) |
Mar 08, 2016 | 8.680 | 8.710 | 8.640 | 8.665 | 48,063 | -0.27(-2.97%) |
Mar 07, 2016 | 8.980 | 9.010 | 8.890 | 8.930 | 89,667 | +0.04(+0.45%) |
Mar 04, 2016 | 8.950 | 9.030 | 8.859 | 8.890 | 32,125 | +0.02(+0.23%) |
Mar 03, 2016 | 8.870 | 8.920 | 8.840 | 8.870 | 36,996 | -0.13(-1.44%) |
Mar 02, 2016 | 9.120 | 9.120 | 8.850 | 9.000 | 48,050 | +0.35(+3.99%) |