Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.613 | 8.790 | 8.613 | 8.711 | 17,744 | +0.10(+1.15%) |
May 27, 2016 | 8.524 | 8.613 | 8.613 | 8.613 | 25,716 | +0.07(+0.81%) |
May 26, 2016 | 8.603 | 8.731 | 8.514 | 8.544 | 19,804 | -0.01(-0.12%) |
May 25, 2016 | 8.514 | 8.769 | 8.371 | 8.553 | 22,358 | +0.08(+0.93%) |
May 24, 2016 | 8.000 | 8.524 | 8.000 | 8.474 | 28,402 | +0.46(+5.80%) |
May 23, 2016 | 8.000 | 8.069 | 7.951 | 8.010 | 36,093 | -0.03(-0.37%) |
May 20, 2016 | 7.941 | 8.119 | 7.903 | 8.040 | 29,709 | +0.00(+0.00%) |
May 19, 2016 | 8.119 | 8.247 | 8.020 | 8.040 | 7,598 | -0.13(-1.57%) |
May 18, 2016 | 8.168 | 8.208 | 8.099 | 8.168 | 10,991 | -0.02(-0.24%) |
May 17, 2016 | 8.069 | 8.188 | 7.921 | 8.188 | 31,076 | +0.09(+1.10%) |
May 16, 2016 | 8.099 | 8.099 | 7.921 | 8.099 | 43,753 | +0.03(+0.37%) |
May 13, 2016 | 8.040 | 8.186 | 7.951 | 8.069 | 27,500 | +0.01(+0.12%) |
May 12, 2016 | 8.267 | 8.386 | 8.020 | 8.060 | 31,616 | -0.15(-1.81%) |
May 11, 2016 | 8.553 | 8.741 | 8.168 | 8.208 | 26,441 | -0.34(-3.93%) |
May 10, 2016 | 8.326 | 8.711 | 8.257 | 8.544 | 53,326 | +0.29(+3.47%) |
May 09, 2016 | 8.050 | 8.425 | 7.991 | 8.257 | 29,535 | +0.13(+1.58%) |
May 06, 2016 | 8.336 | 8.395 | 7.951 | 8.129 | 48,099 | -0.21(-2.49%) |
May 05, 2016 | 8.445 | 8.534 | 8.247 | 8.336 | 44,715 | -0.11(-1.29%) |
May 04, 2016 | 8.435 | 8.701 | 8.395 | 8.445 | 44,283 | -0.07(-0.81%) |
May 03, 2016 | 8.761 | 8.822 | 8.474 | 8.514 | 71,086 | -0.21(-2.38%) |
May 02, 2016 | 8.642 | 8.889 | 8.642 | 8.721 | 94,291 | +0.14(+1.61%) |
Apr 29, 2016 | 9.136 | 9.166 | 8.297 | 8.583 | 269,219 | -0.60(-6.51%) |
Apr 28, 2016 | 9.373 | 9.452 | 9.176 | 9.181 | 43,962 | -0.12(-1.33%) |
Apr 27, 2016 | 9.265 | 9.429 | 9.265 | 9.304 | 48,089 | +0.04(+0.43%) |
Apr 26, 2016 | 9.255 | 9.557 | 9.176 | 9.265 | 73,139 | +0.02(+0.21%) |
Apr 25, 2016 | 9.314 | 9.837 | 9.156 | 9.245 | 138,602 | -0.07(-0.74%) |
Apr 22, 2016 | 9.432 | 9.482 | 9.146 | 9.314 | 326,427 | -1.45(-13.49%) |
Apr 21, 2016 | 11.46 | 11.57 | 10.60 | 10.77 | 113,090 | -0.76(-6.60%) |
Apr 20, 2016 | 11.52 | 11.71 | 11.42 | 11.53 | 21,238 | +0.06(+0.52%) |
Apr 19, 2016 | 11.53 | 11.75 | 11.38 | 11.47 | 32,757 | -0.06(-0.51%) |
Apr 18, 2016 | 11.42 | 11.59 | 11.41 | 11.53 | 17,847 | +0.04(+0.34%) |
Apr 15, 2016 | 11.60 | 11.60 | 11.36 | 11.49 | 19,597 | -0.09(-0.77%) |
Apr 14, 2016 | 11.59 | 11.74 | 11.57 | 11.58 | 16,261 | -0.09(-0.76%) |
Apr 13, 2016 | 11.63 | 11.85 | 11.57 | 11.66 | 25,233 | -0.01(-0.08%) |
Apr 12, 2016 | 11.79 | 11.88 | 11.62 | 11.67 | 18,637 | -0.13(-1.09%) |
Apr 11, 2016 | 11.73 | 12.02 | 11.71 | 11.80 | 14,664 | +0.07(+0.59%) |
Apr 08, 2016 | 11.98 | 12.05 | 11.68 | 11.73 | 32,239 | -0.29(-2.38%) |
Apr 07, 2016 | 12.27 | 12.27 | 11.95 | 12.02 | 16,981 | -0.27(-2.17%) |
Apr 06, 2016 | 12.33 | 12.43 | 12.06 | 12.29 | 23,851 | -0.02(-0.16%) |
Apr 05, 2016 | 12.36 | 12.49 | 11.97 | 12.31 | 31,464 | -0.20(-1.58%) |
Apr 04, 2016 | 12.06 | 12.58 | 12.06 | 12.50 | 42,621 | +0.47(+3.94%) |
Apr 01, 2016 | 12.11 | 12.26 | 11.95 | 12.03 | 20,601 | -0.09(-0.73%) |
Mar 31, 2016 | 12.25 | 12.51 | 12.10 | 12.12 | 22,654 | -0.19(-1.53%) |
Mar 30, 2016 | 12.35 | 12.43 | 12.21 | 12.31 | 17,612 | -0.02(-0.16%) |
Mar 29, 2016 | 12.25 | 12.59 | 12.23 | 12.33 | 47,529 | +0.10(+0.81%) |
Mar 28, 2016 | 11.96 | 12.30 | 11.96 | 12.23 | 37,750 | +0.27(+2.23%) |
Mar 24, 2016 | 11.78 | 11.96 | 11.96 | 11.96 | 22,881 | +0.08(+0.66%) |
Mar 23, 2016 | 11.66 | 11.95 | 11.60 | 11.88 | 32,768 | +0.11(+0.92%) |
Mar 22, 2016 | 11.36 | 11.85 | 11.14 | 11.77 | 41,347 | +0.33(+2.85%) |
Mar 21, 2016 | 11.86 | 11.95 | 11.38 | 11.45 | 72,022 | -0.48(-4.06%) |
Mar 18, 2016 | 12.02 | 12.05 | 11.87 | 11.93 | 47,887 | -0.02(-0.16%) |
Mar 17, 2016 | 12.11 | 12.16 | 11.86 | 11.95 | 26,669 | -0.14(-1.14%) |
Mar 16, 2016 | 12.11 | 12.28 | 12.09 | 12.09 | 14,647 | -0.09(-0.73%) |
Mar 15, 2016 | 12.27 | 12.27 | 12.11 | 12.18 | 10,430 | -0.05(-0.40%) |
Mar 14, 2016 | 12.08 | 12.23 | 12.06 | 12.23 | 27,678 | +0.19(+1.56%) |
Mar 11, 2016 | 11.93 | 12.14 | 11.89 | 12.04 | 16,206 | +0.20(+1.67%) |
Mar 10, 2016 | 12.00 | 12.00 | 11.75 | 11.84 | 24,471 | -0.17(-1.40%) |
Mar 09, 2016 | 12.11 | 12.32 | 11.93 | 12.01 | 53,135 | +0.00(+0.00%) |
Mar 08, 2016 | 12.05 | 12.21 | 11.85 | 12.01 | 37,590 | -0.08(-0.65%) |
Mar 07, 2016 | 12.09 | 12.20 | 11.91 | 12.09 | 32,549 | +0.01(+0.08%) |
Mar 04, 2016 | 12.10 | 12.25 | 11.97 | 12.08 | 24,552 | -0.02(-0.16%) |
Mar 03, 2016 | 12.05 | 12.34 | 11.98 | 12.10 | 99,888 | -0.07(-0.57%) |
Mar 02, 2016 | 12.25 | 12.45 | 11.96 | 12.17 | 36,134 | -0.08(-0.65%) |