Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.130 | 9.290 | 8.860 | 9.250 | 1,712,410 | +0.31(+3.47%) |
May 27, 2016 | 8.850 | 8.940 | 8.940 | 8.940 | 1,153,400 | +0.08(+0.90%) |
May 26, 2016 | 8.730 | 8.980 | 8.685 | 8.860 | 1,655,540 | +0.30(+3.50%) |
May 25, 2016 | 8.500 | 8.610 | 8.400 | 8.560 | 1,046,829 | +0.07(+0.82%) |
May 24, 2016 | 8.550 | 8.680 | 8.420 | 8.490 | 847,938 | -0.06(-0.70%) |
May 23, 2016 | 8.330 | 8.670 | 8.260 | 8.550 | 763,115 | +0.17(+2.03%) |
May 20, 2016 | 8.260 | 8.430 | 8.220 | 8.380 | 880,661 | +0.16(+1.95%) |
May 19, 2016 | 8.310 | 8.470 | 8.113 | 8.220 | 878,071 | -0.12(-1.44%) |
May 18, 2016 | 8.450 | 8.580 | 8.260 | 8.340 | 1,154,880 | -0.14(-1.65%) |
May 17, 2016 | 8.620 | 8.720 | 8.400 | 8.480 | 1,020,428 | -0.13(-1.51%) |
May 16, 2016 | 8.580 | 8.740 | 8.390 | 8.610 | 981,629 | +0.02(+0.23%) |
May 13, 2016 | 8.260 | 8.710 | 8.204 | 8.590 | 1,496,970 | +0.31(+3.74%) |
May 12, 2016 | 8.310 | 8.440 | 8.070 | 8.280 | 1,237,786 | -0.01(-0.12%) |
May 11, 2016 | 8.350 | 8.390 | 8.180 | 8.290 | 1,209,778 | -0.12(-1.43%) |
May 10, 2016 | 8.200 | 8.505 | 7.930 | 8.410 | 1,917,441 | +0.22(+2.69%) |
May 09, 2016 | 8.210 | 8.320 | 8.100 | 8.190 | 1,626,187 | -0.08(-0.97%) |
May 06, 2016 | 8.950 | 9.000 | 8.060 | 8.270 | 4,610,702 | -0.70(-7.80%) |
May 05, 2016 | 9.110 | 9.240 | 8.860 | 8.970 | 2,506,967 | +0.15(+1.70%) |
May 04, 2016 | 9.500 | 9.500 | 8.505 | 8.820 | 8,599,643 | +0.42(+5.00%) |
May 03, 2016 | 8.670 | 8.692 | 8.310 | 8.400 | 2,766,476 | -0.11(-1.29%) |
May 02, 2016 | 8.760 | 8.930 | 8.480 | 8.510 | 1,701,663 | -0.27(-3.08%) |
Apr 29, 2016 | 8.730 | 8.920 | 8.590 | 8.780 | 1,053,114 | +0.08(+0.92%) |
Apr 28, 2016 | 9.310 | 9.440 | 8.600 | 8.700 | 1,670,810 | -0.63(-6.75%) |
Apr 27, 2016 | 9.100 | 9.380 | 9.052 | 9.330 | 961,910 | +0.27(+2.98%) |
Apr 26, 2016 | 8.910 | 9.090 | 8.610 | 9.060 | 1,276,772 | +0.06(+0.67%) |
Apr 25, 2016 | 9.020 | 9.120 | 8.950 | 9.000 | 575,469 | -0.03(-0.28%) |
Apr 22, 2016 | 8.940 | 9.140 | 8.940 | 9.025 | 599,797 | +0.04(+0.50%) |
Apr 21, 2016 | 8.770 | 9.115 | 8.720 | 8.980 | 1,404,433 | +0.19(+2.16%) |
Apr 20, 2016 | 8.760 | 8.900 | 8.750 | 8.790 | 712,627 | -0.04(-0.45%) |
Apr 19, 2016 | 8.810 | 8.980 | 8.760 | 8.830 | 1,315,501 | +0.00(+0.00%) |
Apr 18, 2016 | 8.740 | 8.930 | 8.551 | 8.830 | 992,758 | +0.06(+0.68%) |
Apr 15, 2016 | 8.390 | 8.980 | 8.390 | 8.770 | 1,371,814 | +0.31(+3.66%) |
Apr 14, 2016 | 8.490 | 8.600 | 8.390 | 8.460 | 943,081 | -0.03(-0.35%) |
Apr 13, 2016 | 8.310 | 8.610 | 8.140 | 8.490 | 1,924,458 | +0.24(+2.91%) |
Apr 12, 2016 | 8.070 | 8.320 | 7.930 | 8.250 | 1,968,791 | +0.20(+2.48%) |
Apr 11, 2016 | 8.260 | 8.260 | 7.600 | 8.050 | 3,454,551 | -0.21(-2.54%) |
Apr 08, 2016 | 8.460 | 8.540 | 8.160 | 8.260 | 958,582 | -0.12(-1.43%) |
Apr 07, 2016 | 8.350 | 8.530 | 8.190 | 8.380 | 807,170 | -0.10(-1.18%) |
Apr 06, 2016 | 8.380 | 8.545 | 8.250 | 8.480 | 736,877 | +0.16(+1.92%) |
Apr 05, 2016 | 8.590 | 8.670 | 8.295 | 8.320 | 1,060,205 | -0.39(-4.48%) |
Apr 04, 2016 | 8.690 | 8.810 | 8.480 | 8.710 | 821,896 | +0.04(+0.46%) |
Apr 01, 2016 | 8.510 | 8.795 | 8.360 | 8.670 | 1,078,578 | -0.03(-0.34%) |
Mar 31, 2016 | 8.910 | 8.910 | 8.460 | 8.700 | 683,892 | -0.21(-2.36%) |
Mar 30, 2016 | 8.850 | 8.993 | 8.625 | 8.910 | 829,012 | +0.16(+1.83%) |
Mar 29, 2016 | 8.610 | 8.866 | 8.365 | 8.750 | 847,111 | +0.05(+0.57%) |
Mar 28, 2016 | 8.850 | 8.970 | 8.220 | 8.700 | 1,004,234 | -0.15(-1.69%) |
Mar 24, 2016 | 8.760 | 8.850 | 8.850 | 8.850 | 1,127,800 | -0.02(-0.23%) |
Mar 23, 2016 | 9.060 | 9.180 | 8.780 | 8.870 | 1,409,140 | -0.28(-3.06%) |
Mar 22, 2016 | 9.060 | 9.295 | 9.010 | 9.150 | 687,423 | +0.09(+0.99%) |
Mar 21, 2016 | 9.140 | 9.260 | 8.960 | 9.060 | 1,170,242 | -0.17(-1.84%) |
Mar 18, 2016 | 9.250 | 9.400 | 9.100 | 9.230 | 1,564,919 | -0.04(-0.43%) |
Mar 17, 2016 | 9.120 | 9.340 | 9.090 | 9.270 | 708,513 | +0.11(+1.20%) |
Mar 16, 2016 | 9.120 | 9.245 | 8.940 | 9.160 | 713,864 | -0.01(-0.11%) |
Mar 15, 2016 | 8.830 | 9.180 | 8.800 | 9.170 | 1,523,144 | +0.12(+1.33%) |
Mar 14, 2016 | 9.190 | 9.320 | 8.815 | 9.050 | 1,185,661 | -0.22(-2.37%) |
Mar 11, 2016 | 9.230 | 9.390 | 9.050 | 9.270 | 1,426,468 | +0.21(+2.32%) |
Mar 10, 2016 | 8.810 | 9.180 | 8.780 | 9.060 | 1,720,692 | +0.32(+3.66%) |
Mar 09, 2016 | 8.750 | 8.750 | 8.420 | 8.740 | 1,087,129 | +0.06(+0.69%) |
Mar 08, 2016 | 8.800 | 9.010 | 8.640 | 8.680 | 1,198,698 | -0.26(-2.91%) |
Mar 07, 2016 | 8.620 | 9.030 | 8.610 | 8.940 | 1,503,733 | +0.12(+1.36%) |
Mar 04, 2016 | 8.900 | 9.140 | 8.640 | 8.820 | 1,653,359 | -0.07(-0.79%) |
Mar 03, 2016 | 8.960 | 9.040 | 8.710 | 8.890 | 1,863,392 | -0.03(-0.34%) |
Mar 02, 2016 | 8.350 | 9.150 | 8.300 | 8.920 | 2,596,093 | +0.56(+6.70%) |