Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.24 | 10.40 | 10.04 | 10.19 | 615,932 | -0.07(-0.68%) |
May 27, 2016 | 10.26 | 10.26 | 10.26 | 10.26 | 246,800 | -0.04(-0.39%) |
May 26, 2016 | 9.910 | 10.34 | 9.860 | 10.30 | 371,004 | +0.40(+4.04%) |
May 25, 2016 | 9.780 | 9.980 | 9.590 | 9.900 | 391,265 | +0.13(+1.33%) |
May 24, 2016 | 9.700 | 9.830 | 9.600 | 9.770 | 343,748 | +0.05(+0.51%) |
May 23, 2016 | 9.790 | 9.890 | 9.520 | 9.720 | 396,347 | -0.07(-0.72%) |
May 20, 2016 | 9.710 | 9.900 | 9.640 | 9.790 | 269,791 | +0.12(+1.24%) |
May 19, 2016 | 9.960 | 10.00 | 9.540 | 9.670 | 495,699 | -0.33(-3.30%) |
May 18, 2016 | 8.850 | 10.00 | 8.700 | 10.00 | 1,838,186 | +1.38(+16.01%) |
May 17, 2016 | 8.930 | 9.100 | 8.490 | 8.620 | 534,604 | -0.32(-3.58%) |
May 16, 2016 | 8.980 | 9.160 | 8.630 | 8.940 | 794,371 | -0.16(-1.76%) |
May 13, 2016 | 9.100 | 9.450 | 8.904 | 9.100 | 459,906 | -0.14(-1.52%) |
May 12, 2016 | 10.13 | 10.17 | 8.870 | 9.240 | 729,959 | -0.95(-9.32%) |
May 11, 2016 | 9.900 | 10.90 | 9.740 | 10.19 | 823,294 | +0.29(+2.93%) |
May 10, 2016 | 9.900 | 9.970 | 9.610 | 9.900 | 328,053 | +0.05(+0.51%) |
May 09, 2016 | 9.480 | 9.990 | 9.412 | 9.850 | 461,974 | +0.37(+3.90%) |
May 06, 2016 | 9.590 | 9.600 | 9.140 | 9.480 | 344,677 | -0.11(-1.15%) |
May 05, 2016 | 9.530 | 9.770 | 9.384 | 9.590 | 265,785 | +0.07(+0.74%) |
May 04, 2016 | 9.500 | 9.680 | 9.360 | 9.520 | 277,229 | -0.07(-0.73%) |
May 03, 2016 | 9.640 | 9.730 | 9.450 | 9.590 | 331,272 | -0.11(-1.13%) |
May 02, 2016 | 9.310 | 9.700 | 9.100 | 9.700 | 339,459 | +0.45(+4.86%) |
Apr 29, 2016 | 9.140 | 9.310 | 8.850 | 9.250 | 320,445 | +0.10(+1.09%) |
Apr 28, 2016 | 9.040 | 9.470 | 9.000 | 9.150 | 252,551 | +0.10(+1.10%) |
Apr 27, 2016 | 9.100 | 9.170 | 8.811 | 9.050 | 141,270 | -0.04(-0.44%) |
Apr 26, 2016 | 9.030 | 9.130 | 8.825 | 9.090 | 199,257 | +0.06(+0.66%) |
Apr 25, 2016 | 8.960 | 9.060 | 8.810 | 9.030 | 228,722 | +0.03(+0.33%) |
Apr 22, 2016 | 9.110 | 9.110 | 8.710 | 9.000 | 188,515 | -0.13(-1.42%) |
Apr 21, 2016 | 9.110 | 9.170 | 9.010 | 9.130 | 406,182 | +0.00(+0.00%) |
Apr 20, 2016 | 9.010 | 9.130 | 8.970 | 9.130 | 198,647 | +0.10(+1.11%) |
Apr 19, 2016 | 9.200 | 9.250 | 8.980 | 9.030 | 146,069 | -0.11(-1.20%) |
Apr 18, 2016 | 8.650 | 9.180 | 8.610 | 9.140 | 222,865 | +0.47(+5.42%) |
Apr 15, 2016 | 8.900 | 8.920 | 8.470 | 8.670 | 248,512 | -0.26(-2.91%) |
Apr 14, 2016 | 8.680 | 9.330 | 8.610 | 8.930 | 530,861 | +0.36(+4.20%) |
Apr 13, 2016 | 8.430 | 8.570 | 8.360 | 8.570 | 122,555 | +0.17(+2.02%) |
Apr 12, 2016 | 8.480 | 8.540 | 8.320 | 8.400 | 252,780 | -0.07(-0.83%) |
Apr 11, 2016 | 8.400 | 8.580 | 8.300 | 8.470 | 266,769 | +0.08(+0.95%) |
Apr 08, 2016 | 8.570 | 8.600 | 8.230 | 8.390 | 389,565 | -0.07(-0.83%) |
Apr 07, 2016 | 8.700 | 8.750 | 8.290 | 8.460 | 314,010 | -0.23(-2.65%) |
Apr 06, 2016 | 8.490 | 8.880 | 8.490 | 8.690 | 518,592 | +0.24(+2.84%) |
Apr 05, 2016 | 8.720 | 8.720 | 8.390 | 8.450 | 381,091 | -0.34(-3.87%) |
Apr 04, 2016 | 9.040 | 9.050 | 8.690 | 8.790 | 259,199 | -0.21(-2.33%) |
Apr 01, 2016 | 8.860 | 9.050 | 8.800 | 9.000 | 216,858 | +0.11(+1.24%) |
Mar 31, 2016 | 9.060 | 9.080 | 8.820 | 8.890 | 388,890 | -0.20(-2.20%) |
Mar 30, 2016 | 9.640 | 9.660 | 8.890 | 9.090 | 479,951 | -0.46(-4.82%) |
Mar 29, 2016 | 9.370 | 9.840 | 9.170 | 9.550 | 1,768,388 | +0.21(+2.25%) |
Mar 28, 2016 | 9.060 | 9.500 | 8.820 | 9.340 | 784,190 | +0.35(+3.89%) |
Mar 24, 2016 | 8.610 | 8.990 | 8.990 | 8.990 | 508,700 | +0.37(+4.29%) |
Mar 23, 2016 | 8.590 | 8.950 | 8.380 | 8.620 | 442,912 | +0.03(+0.35%) |
Mar 22, 2016 | 8.320 | 8.730 | 8.110 | 8.590 | 513,572 | +0.25(+3.00%) |
Mar 21, 2016 | 7.750 | 8.420 | 7.750 | 8.340 | 706,813 | +0.54(+6.92%) |
Mar 18, 2016 | 7.770 | 7.930 | 7.730 | 7.800 | 390,980 | +0.07(+0.91%) |
Mar 17, 2016 | 7.850 | 7.900 | 7.690 | 7.730 | 215,678 | -0.11(-1.40%) |
Mar 16, 2016 | 7.770 | 7.880 | 7.590 | 7.840 | 104,372 | +0.04(+0.51%) |
Mar 15, 2016 | 7.970 | 7.970 | 7.500 | 7.800 | 257,767 | -0.18(-2.26%) |
Mar 14, 2016 | 7.720 | 8.090 | 7.720 | 7.980 | 268,115 | +0.21(+2.70%) |
Mar 11, 2016 | 7.800 | 7.800 | 7.440 | 7.770 | 434,429 | -0.01(-0.13%) |
Mar 10, 2016 | 8.130 | 8.180 | 7.691 | 7.780 | 196,490 | -0.35(-4.31%) |
Mar 09, 2016 | 8.170 | 8.260 | 8.010 | 8.130 | 195,493 | -0.07(-0.85%) |
Mar 08, 2016 | 8.150 | 8.290 | 7.977 | 8.200 | 148,772 | -0.04(-0.49%) |
Mar 07, 2016 | 8.140 | 8.330 | 7.910 | 8.240 | 204,282 | +0.07(+0.86%) |
Mar 04, 2016 | 8.150 | 8.270 | 8.030 | 8.170 | 236,942 | -0.02(-0.24%) |
Mar 03, 2016 | 8.300 | 8.340 | 8.020 | 8.190 | 178,427 | -0.13(-1.56%) |
Mar 02, 2016 | 8.220 | 8.360 | 8.090 | 8.320 | 180,019 | +0.05(+0.60%) |