Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.800 | 10.15 | 9.720 | 9.930 | 126,737 | +0.13(+1.33%) |
May 30, 2016 | 9.530 | 9.840 | 9.530 | 9.800 | 38,675 | +0.11(+1.14%) |
May 27, 2016 | 9.720 | 9.720 | 9.600 | 9.690 | 83,738 | -0.03(-0.31%) |
May 26, 2016 | 9.610 | 9.740 | 9.510 | 9.720 | 129,850 | +0.09(+0.93%) |
May 25, 2016 | 9.260 | 9.640 | 9.260 | 9.630 | 101,775 | +0.29(+3.10%) |
May 24, 2016 | 9.100 | 9.350 | 9.050 | 9.340 | 98,240 | +0.27(+2.98%) |
May 20, 2016 | 9.070 | 9.070 | 9.070 | 0 | -0.22(-2.37%) | |
May 19, 2016 | 8.990 | 9.300 | 8.980 | 9.290 | 83,385 | +0.25(+2.77%) |
May 18, 2016 | 8.970 | 9.180 | 8.950 | 9.040 | 110,344 | +0.01(+0.11%) |
May 17, 2016 | 9.120 | 9.210 | 8.970 | 9.030 | 70,303 | -0.06(-0.66%) |
May 16, 2016 | 9.150 | 9.150 | 8.980 | 9.090 | 99,569 | -0.02(-0.22%) |
May 13, 2016 | 9.400 | 9.400 | 9.110 | 9.110 | 62,270 | -0.28(-2.98%) |
May 12, 2016 | 9.360 | 9.410 | 9.280 | 9.390 | 114,153 | +0.04(+0.43%) |
May 11, 2016 | 9.790 | 9.790 | 9.200 | 9.350 | 160,209 | -0.43(-4.40%) |
May 10, 2016 | 9.450 | 9.900 | 9.350 | 9.780 | 128,266 | +0.35(+3.71%) |
May 09, 2016 | 9.400 | 9.500 | 9.280 | 9.430 | 84,302 | -0.02(-0.21%) |
May 06, 2016 | 9.600 | 9.600 | 9.370 | 9.450 | 123,128 | -0.13(-1.36%) |
May 05, 2016 | 9.650 | 9.810 | 9.500 | 9.580 | 246,241 | +0.34(+3.68%) |
May 04, 2016 | 8.650 | 9.330 | 8.630 | 9.240 | 230,492 | +0.39(+4.41%) |
May 03, 2016 | 8.930 | 8.950 | 8.660 | 8.850 | 124,486 | -0.09(-1.01%) |
May 02, 2016 | 8.880 | 8.980 | 8.800 | 8.940 | 98,166 | +0.06(+0.68%) |
Apr 29, 2016 | 8.870 | 8.950 | 8.840 | 8.880 | 121,605 | +0.07(+0.79%) |
Apr 28, 2016 | 8.690 | 8.950 | 8.670 | 8.810 | 282,630 | +0.01(+0.11%) |
Apr 27, 2016 | 8.860 | 8.900 | 8.770 | 8.800 | 87,871 | -0.06(-0.68%) |
Apr 26, 2016 | 8.900 | 8.930 | 8.850 | 8.860 | 152,723 | -0.01(-0.11%) |
Apr 25, 2016 | 9.060 | 9.100 | 8.850 | 8.870 | 260,216 | +0.12(+1.37%) |
Apr 22, 2016 | 8.700 | 8.820 | 8.650 | 8.750 | 135,487 | +0.07(+0.81%) |
Apr 21, 2016 | 8.860 | 8.860 | 8.610 | 8.680 | 121,692 | -0.12(-1.36%) |
Apr 20, 2016 | 8.800 | 9.040 | 8.730 | 8.800 | 216,110 | +0.01(+0.11%) |
Apr 19, 2016 | 9.050 | 9.050 | 8.710 | 8.790 | 153,149 | -0.21(-2.33%) |
Apr 18, 2016 | 8.550 | 9.030 | 8.550 | 9.000 | 343,019 | +0.42(+4.90%) |
Apr 15, 2016 | 8.390 | 8.730 | 8.300 | 8.580 | 580,470 | +0.40(+4.89%) |
Apr 14, 2016 | 8.250 | 8.410 | 8.000 | 8.180 | 754,833 | -0.03(-0.37%) |
Apr 13, 2016 | 8.010 | 8.280 | 8.010 | 8.210 | 343,021 | +0.20(+2.50%) |
Apr 12, 2016 | 8.180 | 8.180 | 8.000 | 8.010 | 839,756 | -0.11(-1.35%) |
Apr 11, 2016 | 8.300 | 8.340 | 8.100 | 8.120 | 109,824 | -0.18(-2.17%) |
Apr 08, 2016 | 8.660 | 8.840 | 8.120 | 8.300 | 258,118 | -0.42(-4.82%) |
Apr 07, 2016 | 8.770 | 8.770 | 8.590 | 8.720 | 114,762 | -0.01(-0.11%) |
Apr 06, 2016 | 8.340 | 8.860 | 8.320 | 8.730 | 670,611 | +0.36(+4.30%) |
Apr 05, 2016 | 8.200 | 8.450 | 8.120 | 8.370 | 259,780 | +0.10(+1.21%) |
Apr 04, 2016 | 8.500 | 8.520 | 8.260 | 8.270 | 187,970 | -0.24(-2.82%) |
Apr 01, 2016 | 8.500 | 8.570 | 8.480 | 8.510 | 191,263 | -0.06(-0.70%) |
Mar 31, 2016 | 8.580 | 8.640 | 8.500 | 8.570 | 227,901 | -0.01(-0.12%) |
Mar 30, 2016 | 8.730 | 8.740 | 8.560 | 8.580 | 210,885 | -0.14(-1.61%) |
Mar 29, 2016 | 8.540 | 8.750 | 8.540 | 8.720 | 174,882 | +0.14(+1.63%) |
Mar 28, 2016 | 8.680 | 8.680 | 8.560 | 8.580 | 127,180 | -0.04(-0.46%) |
Mar 24, 2016 | 8.620 | 8.620 | 8.620 | 0 | -0.05(-0.58%) | |
Mar 23, 2016 | 8.800 | 8.800 | 8.620 | 8.670 | 233,450 | -0.13(-1.48%) |
Mar 22, 2016 | 8.500 | 8.880 | 8.500 | 8.800 | 292,019 | +0.24(+2.80%) |
Mar 21, 2016 | 8.700 | 8.720 | 8.500 | 8.560 | 287,180 | -0.08(-0.93%) |
Mar 18, 2016 | 8.720 | 8.760 | 8.520 | 8.640 | 423,756 | +0.02(+0.23%) |
Mar 17, 2016 | 8.630 | 8.680 | 8.430 | 8.620 | 224,134 | +0.01(+0.12%) |
Mar 16, 2016 | 8.600 | 8.740 | 8.400 | 8.610 | 366,127 | +0.02(+0.23%) |
Mar 15, 2016 | 8.220 | 8.660 | 8.020 | 8.590 | 718,365 | +0.29(+3.49%) |
Mar 14, 2016 | 9.290 | 9.290 | 7.720 | 8.300 | 1,037,270 | -0.97(-10.46%) |
Mar 11, 2016 | 9.170 | 9.360 | 8.670 | 9.270 | 469,443 | +0.72(+8.42%) |
Mar 10, 2016 | 8.870 | 8.880 | 8.400 | 8.550 | 177,560 | -0.19(-2.17%) |
Mar 09, 2016 | 8.430 | 8.770 | 8.320 | 8.740 | 220,971 | +0.31(+3.68%) |
Mar 08, 2016 | 8.310 | 8.620 | 8.130 | 8.430 | 327,479 | +0.07(+0.84%) |
Mar 07, 2016 | 8.820 | 8.860 | 8.330 | 8.360 | 285,675 | -0.40(-4.57%) |
Mar 04, 2016 | 8.840 | 9.000 | 8.660 | 8.760 | 210,321 | -0.11(-1.24%) |
Mar 03, 2016 | 9.350 | 9.350 | 8.800 | 8.870 | 202,771 | -0.46(-4.93%) |
Mar 02, 2016 | 9.410 | 9.450 | 9.250 | 9.330 | 128,462 | +0.07(+0.76%) |