Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.518 | 8.931 | 8.404 | 8.839 | 44,586 | +0.36(+4.23%) |
May 27, 2016 | 8.511 | 8.480 | 8.480 | 8.480 | 46,859 | +0.05(+0.63%) |
May 26, 2016 | 8.900 | 9.099 | 8.320 | 8.427 | 98,406 | -0.74(-8.08%) |
May 25, 2016 | 9.046 | 9.328 | 8.868 | 9.168 | 17,393 | +0.18(+1.95%) |
May 24, 2016 | 8.992 | 9.015 | 8.667 | 8.992 | 14,260 | +0.18(+1.99%) |
May 23, 2016 | 8.969 | 9.015 | 8.801 | 8.816 | 20,082 | -0.13(-1.45%) |
May 20, 2016 | 8.824 | 9.275 | 8.523 | 8.946 | 10,941 | +0.13(+1.52%) |
May 19, 2016 | 8.946 | 8.946 | 8.793 | 8.813 | 2,386 | -0.04(-0.47%) |
May 18, 2016 | 8.855 | 8.939 | 8.656 | 8.855 | 3,911 | +0.07(+0.78%) |
May 17, 2016 | 9.061 | 9.061 | 8.687 | 8.786 | 6,038 | -0.22(-2.46%) |
May 16, 2016 | 9.061 | 9.061 | 8.870 | 9.007 | 3,112 | -0.05(-0.59%) |
May 13, 2016 | 8.977 | 9.542 | 8.862 | 9.061 | 4,640 | +0.15(+1.63%) |
May 12, 2016 | 8.939 | 9.068 | 8.748 | 8.916 | 7,434 | -0.02(-0.17%) |
May 11, 2016 | 8.862 | 8.939 | 8.595 | 8.931 | 15,542 | +0.12(+1.34%) |
May 10, 2016 | 9.512 | 9.512 | 8.625 | 8.813 | 13,306 | -0.03(-0.39%) |
May 09, 2016 | 8.450 | 9.152 | 8.450 | 8.847 | 13,837 | +0.42(+4.99%) |
May 06, 2016 | 8.503 | 9.214 | 8.404 | 8.427 | 14,235 | -0.08(-0.99%) |
May 05, 2016 | 8.366 | 8.709 | 8.236 | 8.511 | 4,065 | +0.18(+2.20%) |
May 04, 2016 | 8.404 | 8.404 | 8.182 | 8.328 | 15,192 | +0.02(+0.30%) |
May 03, 2016 | 8.121 | 8.709 | 7.846 | 8.303 | 11,403 | +0.21(+2.63%) |
May 02, 2016 | 8.205 | 8.251 | 8.060 | 8.091 | 8,479 | -0.13(-1.58%) |
Apr 29, 2016 | 8.335 | 8.335 | 7.907 | 8.220 | 7,857 | -0.12(-1.47%) |
Apr 28, 2016 | 8.296 | 8.370 | 8.175 | 8.343 | 12,683 | -0.20(-2.33%) |
Apr 27, 2016 | 8.425 | 8.541 | 8.266 | 8.541 | 8,254 | +0.01(+0.09%) |
Apr 26, 2016 | 8.587 | 8.587 | 8.434 | 8.534 | 3,555 | -0.00(-0.00%) |
Apr 25, 2016 | 8.541 | 8.664 | 8.503 | 8.534 | 3,272 | -0.07(-0.80%) |
Apr 22, 2016 | 8.664 | 8.816 | 8.499 | 8.602 | 15,199 | +0.04(+0.45%) |
Apr 21, 2016 | 8.801 | 8.824 | 8.220 | 8.564 | 60,315 | -0.26(-2.94%) |
Apr 20, 2016 | 8.419 | 9.030 | 8.228 | 8.824 | 63,030 | +0.42(+5.00%) |
Apr 19, 2016 | 8.465 | 8.465 | 8.136 | 8.404 | 25,797 | +0.02(+0.18%) |
Apr 18, 2016 | 8.198 | 8.389 | 8.106 | 8.389 | 28,025 | +0.28(+3.49%) |
Apr 15, 2016 | 8.022 | 8.389 | 7.976 | 8.106 | 31,229 | +0.15(+1.92%) |
Apr 14, 2016 | 7.938 | 7.996 | 7.938 | 7.953 | 2,463 | -0.01(-0.10%) |
Apr 13, 2016 | 8.014 | 8.060 | 7.945 | 7.961 | 135,318 | +0.05(+0.68%) |
Apr 12, 2016 | 7.976 | 7.976 | 7.831 | 7.907 | 13,988 | -0.02(-0.20%) |
Apr 11, 2016 | 8.320 | 8.633 | 7.838 | 7.923 | 118,363 | -0.37(-4.41%) |
Apr 08, 2016 | 8.473 | 8.473 | 8.205 | 8.289 | 11,755 | -0.16(-1.90%) |
Apr 07, 2016 | 9.366 | 9.366 | 8.350 | 8.450 | 71,631 | -0.95(-10.08%) |
Apr 06, 2016 | 9.389 | 9.542 | 9.015 | 9.397 | 21,425 | -0.08(-0.81%) |
Apr 05, 2016 | 8.786 | 9.473 | 8.755 | 9.473 | 18,144 | +0.55(+6.16%) |
Apr 04, 2016 | 8.748 | 8.962 | 8.595 | 8.923 | 30,220 | +0.06(+0.69%) |
Apr 01, 2016 | 9.420 | 9.420 | 8.411 | 8.862 | 72,763 | -0.80(-8.30%) |
Mar 31, 2016 | 9.328 | 9.664 | 8.984 | 9.664 | 46,296 | +0.37(+3.94%) |
Mar 30, 2016 | 9.733 | 10.14 | 8.954 | 9.298 | 36,559 | -0.43(-4.40%) |
Mar 29, 2016 | 8.870 | 10.14 | 8.855 | 9.726 | 46,956 | -0.34(-3.41%) |
Mar 28, 2016 | 10.29 | 10.29 | 10.05 | 10.07 | 29,418 | -0.22(-2.15%) |
Mar 24, 2016 | 10.28 | 10.29 | 10.29 | 10.29 | 17,539 | +0.05(+0.52%) |
Mar 23, 2016 | 10.22 | 10.43 | 10.16 | 10.24 | 12,864 | -0.15(-1.47%) |
Mar 22, 2016 | 10.21 | 10.39 | 9.970 | 10.39 | 14,531 | +0.15(+1.49%) |
Mar 21, 2016 | 10.08 | 10.24 | 10.05 | 10.24 | 8,951 | +0.18(+1.82%) |
Mar 18, 2016 | 9.779 | 10.45 | 9.198 | 10.05 | 50,522 | +0.28(+2.81%) |
Mar 17, 2016 | 9.573 | 9.810 | 9.557 | 9.779 | 19,932 | +0.28(+2.98%) |
Mar 16, 2016 | 9.535 | 9.716 | 9.496 | 9.496 | 12,167 | -0.04(-0.40%) |
Mar 15, 2016 | 9.603 | 9.741 | 9.443 | 9.535 | 14,629 | -0.02(-0.24%) |
Mar 14, 2016 | 9.580 | 9.619 | 9.496 | 9.557 | 14,737 | +0.05(+0.48%) |
Mar 11, 2016 | 9.473 | 9.542 | 9.443 | 9.512 | 10,060 | -0.01(-0.08%) |
Mar 10, 2016 | 9.450 | 9.534 | 9.313 | 9.519 | 5,607 | +0.16(+1.71%) |
Mar 09, 2016 | 9.191 | 9.359 | 9.153 | 9.359 | 26,925 | +0.42(+4.70%) |
Mar 08, 2016 | 9.313 | 9.550 | 8.939 | 8.939 | 6,583 | -0.42(-4.49%) |
Mar 07, 2016 | 9.015 | 9.466 | 9.015 | 9.359 | 25,441 | +0.33(+3.64%) |
Mar 04, 2016 | 8.656 | 9.160 | 8.554 | 9.030 | 19,520 | +0.40(+4.69%) |
Mar 03, 2016 | 8.633 | 8.633 | 8.427 | 8.625 | 14,605 | +0.09(+1.07%) |
Mar 02, 2016 | 8.488 | 8.633 | 8.488 | 8.534 | 3,078 | +0.09(+1.09%) |