Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.330 | 8.697 | 8.330 | 8.426 | 8,643,679 | +0.09(+1.05%) |
May 27, 2016 | 8.426 | 8.339 | 8.339 | 8.339 | 6,612,963 | -0.11(-1.35%) |
May 26, 2016 | 8.811 | 8.899 | 8.374 | 8.452 | 8,553,088 | -0.05(-0.62%) |
May 25, 2016 | 8.295 | 8.614 | 8.225 | 8.505 | 10,864,029 | +0.39(+4.85%) |
May 24, 2016 | 8.654 | 8.689 | 8.050 | 8.111 | 8,118,403 | -0.45(-5.31%) |
May 23, 2016 | 8.409 | 8.575 | 8.164 | 8.566 | 9,834,907 | -0.05(-0.61%) |
May 20, 2016 | 8.724 | 8.899 | 8.522 | 8.619 | 10,150,945 | +0.14(+1.65%) |
May 19, 2016 | 7.962 | 8.604 | 7.927 | 8.479 | 13,511,364 | +0.26(+3.19%) |
May 18, 2016 | 8.566 | 8.837 | 8.137 | 8.216 | 13,586,091 | -0.66(-7.49%) |
May 17, 2016 | 8.820 | 9.240 | 8.680 | 8.881 | 15,199,787 | +0.11(+1.20%) |
May 16, 2016 | 8.470 | 8.916 | 8.470 | 8.776 | 17,649,216 | +0.53(+6.48%) |
May 13, 2016 | 8.312 | 8.505 | 8.067 | 8.242 | 17,349,092 | -0.25(-2.99%) |
May 12, 2016 | 8.767 | 8.767 | 8.277 | 8.496 | 12,174,492 | -0.07(-0.82%) |
May 11, 2016 | 8.584 | 8.842 | 8.452 | 8.566 | 11,793,871 | +0.24(+2.84%) |
May 10, 2016 | 8.164 | 8.575 | 8.081 | 8.330 | 9,805,853 | +0.24(+2.92%) |
May 09, 2016 | 8.671 | 8.671 | 7.945 | 8.094 | 13,799,861 | -1.06(-11.57%) |
May 06, 2016 | 8.872 | 9.450 | 8.837 | 9.152 | 12,642,543 | +0.15(+1.65%) |
May 05, 2016 | 9.669 | 9.730 | 8.846 | 9.004 | 17,990,958 | -0.35(-3.74%) |
May 04, 2016 | 9.572 | 10.01 | 9.345 | 9.354 | 12,629,000 | -0.52(-5.31%) |
May 03, 2016 | 10.20 | 10.25 | 9.809 | 9.879 | 15,896,762 | -0.74(-7.00%) |
May 02, 2016 | 10.91 | 10.95 | 10.32 | 10.62 | 15,820,075 | -0.10(-0.90%) |
Apr 29, 2016 | 10.10 | 10.96 | 10.10 | 10.72 | 19,540,878 | +0.95(+9.77%) |
Apr 28, 2016 | 9.992 | 10.26 | 9.730 | 9.765 | 14,066,340 | -0.11(-1.15%) |
Apr 27, 2016 | 9.529 | 9.887 | 9.476 | 9.879 | 17,854,032 | +0.38(+4.06%) |
Apr 26, 2016 | 9.520 | 9.660 | 9.135 | 9.494 | 21,461,664 | +0.50(+5.54%) |
Apr 25, 2016 | 8.969 | 9.161 | 8.881 | 8.995 | 12,063,262 | -0.10(-1.15%) |
Apr 22, 2016 | 9.284 | 9.529 | 9.017 | 9.100 | 12,777,961 | -0.10(-1.05%) |
Apr 21, 2016 | 9.791 | 9.983 | 9.179 | 9.196 | 22,030,996 | -0.43(-4.45%) |
Apr 20, 2016 | 9.109 | 10.28 | 9.030 | 9.625 | 31,103,156 | +0.38(+4.07%) |
Apr 19, 2016 | 8.627 | 9.275 | 8.566 | 9.249 | 21,815,900 | +0.83(+9.88%) |
Apr 18, 2016 | 7.079 | 8.759 | 7.079 | 8.417 | 22,632,760 | +0.98(+13.18%) |
Apr 15, 2016 | 7.236 | 7.490 | 6.939 | 7.437 | 13,261,363 | -0.02(-0.23%) |
Apr 14, 2016 | 7.612 | 7.630 | 7.289 | 7.455 | 12,086,809 | -0.04(-0.47%) |
Apr 13, 2016 | 7.840 | 7.875 | 7.455 | 7.490 | 11,850,423 | -0.11(-1.50%) |
Apr 12, 2016 | 7.114 | 7.866 | 7.087 | 7.604 | 19,225,142 | +0.60(+8.62%) |
Apr 11, 2016 | 6.554 | 7.044 | 6.527 | 7.000 | 10,242,581 | +0.59(+9.14%) |
Apr 08, 2016 | 6.361 | 6.562 | 6.221 | 6.414 | 5,819,911 | +0.36(+5.92%) |
Apr 07, 2016 | 6.580 | 6.702 | 6.020 | 6.055 | 15,074,212 | -0.73(-10.71%) |
Apr 06, 2016 | 6.554 | 6.877 | 6.361 | 6.781 | 6,082,639 | +0.23(+3.47%) |
Apr 05, 2016 | 6.256 | 6.597 | 6.212 | 6.554 | 5,445,376 | +0.14(+2.18%) |
Apr 04, 2016 | 6.790 | 6.873 | 6.329 | 6.414 | 6,173,822 | -0.39(-5.78%) |
Apr 01, 2016 | 6.475 | 6.825 | 6.352 | 6.807 | 9,191,764 | +0.15(+2.23%) |
Mar 31, 2016 | 6.781 | 6.974 | 6.641 | 6.659 | 6,059,940 | -0.18(-2.69%) |
Mar 30, 2016 | 6.554 | 7.044 | 6.554 | 6.842 | 11,000,000 | +0.39(+6.11%) |
Mar 29, 2016 | 6.256 | 6.536 | 6.002 | 6.449 | 7,021,396 | -0.02(-0.27%) |
Mar 28, 2016 | 6.519 | 6.606 | 6.081 | 6.466 | 5,618,083 | +0.03(+0.41%) |
Mar 24, 2016 | 5.915 | 6.440 | 6.440 | 6.440 | 10,423,343 | +0.06(+0.96%) |
Mar 23, 2016 | 7.236 | 7.332 | 6.352 | 6.379 | 9,899,141 | -1.09(-14.64%) |
Mar 22, 2016 | 7.280 | 7.597 | 7.219 | 7.472 | 6,683,413 | +0.10(+1.30%) |
Mar 21, 2016 | 7.332 | 7.682 | 7.192 | 7.376 | 6,202,013 | -0.03(-0.47%) |
Mar 18, 2016 | 7.875 | 8.094 | 7.201 | 7.411 | 10,071,866 | -0.38(-4.94%) |
Mar 17, 2016 | 6.851 | 7.814 | 6.842 | 7.796 | 17,303,384 | +1.22(+18.64%) |
Mar 16, 2016 | 6.046 | 6.650 | 6.029 | 6.571 | 12,251,758 | +0.45(+7.29%) |
Mar 15, 2016 | 6.256 | 6.309 | 6.011 | 6.125 | 8,099,549 | -0.43(-6.54%) |
Mar 14, 2016 | 6.422 | 6.685 | 6.330 | 6.554 | 6,955,387 | +0.04(+0.54%) |
Mar 11, 2016 | 6.711 | 6.895 | 6.484 | 6.519 | 8,186,067 | +0.04(+0.68%) |
Mar 10, 2016 | 6.632 | 6.746 | 6.204 | 6.475 | 11,304,526 | -0.21(-3.14%) |
Mar 09, 2016 | 6.694 | 6.781 | 6.282 | 6.685 | 4,973,323 | +0.21(+3.24%) |
Mar 08, 2016 | 6.720 | 6.825 | 6.081 | 6.475 | 9,764,175 | -0.60(-8.53%) |
Mar 07, 2016 | 6.799 | 7.359 | 6.781 | 7.079 | 17,679,958 | +0.33(+4.93%) |
Mar 04, 2016 | 6.589 | 6.904 | 6.545 | 6.746 | 18,571,158 | +0.37(+5.76%) |
Mar 03, 2016 | 6.160 | 6.505 | 6.090 | 6.379 | 12,771,700 | +0.15(+2.39%) |
Mar 02, 2016 | 5.259 | 6.230 | 5.232 | 6.230 | 20,329,922 | +1.01(+19.46%) |