Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.816 | 10.32 | 9.732 | 10.21 | 1,320,376 | +0.08(+0.77%) |
May 27, 2016 | 10.06 | 10.13 | 10.13 | 10.13 | 1,089,543 | +0.07(+0.72%) |
May 26, 2016 | 10.23 | 10.25 | 9.816 | 10.06 | 613,562 | -0.17(-1.64%) |
May 25, 2016 | 10.21 | 10.41 | 10.04 | 10.23 | 394,455 | +0.11(+1.13%) |
May 24, 2016 | 10.24 | 10.27 | 9.996 | 10.12 | 376,657 | -0.04(-0.35%) |
May 23, 2016 | 10.30 | 10.46 | 10.06 | 10.15 | 200,916 | -0.23(-2.20%) |
May 20, 2016 | 10.42 | 10.50 | 10.22 | 10.38 | 330,850 | +0.04(+0.41%) |
May 19, 2016 | 10.09 | 10.38 | 9.906 | 10.34 | 452,011 | +0.16(+1.59%) |
May 18, 2016 | 10.28 | 10.36 | 10.03 | 10.18 | 453,532 | -0.21(-2.02%) |
May 17, 2016 | 10.38 | 10.61 | 10.29 | 10.39 | 450,020 | +0.01(+0.06%) |
May 16, 2016 | 10.11 | 10.45 | 9.957 | 10.38 | 803,002 | +0.50(+5.04%) |
May 13, 2016 | 10.09 | 10.52 | 9.864 | 9.882 | 440,108 | -0.24(-2.37%) |
May 12, 2016 | 10.37 | 10.57 | 10.05 | 10.12 | 669,645 | -0.16(-1.58%) |
May 11, 2016 | 9.858 | 10.33 | 9.732 | 10.28 | 482,832 | +0.34(+3.38%) |
May 10, 2016 | 9.605 | 10.01 | 9.593 | 9.948 | 825,694 | +0.38(+3.95%) |
May 09, 2016 | 9.630 | 9.768 | 9.335 | 9.569 | 553,789 | -0.14(-1.48%) |
May 06, 2016 | 9.605 | 9.966 | 9.497 | 9.714 | 338,481 | +0.07(+0.75%) |
May 05, 2016 | 10.02 | 10.09 | 9.569 | 9.642 | 391,389 | -0.20(-2.01%) |
May 04, 2016 | 9.840 | 10.11 | 9.551 | 9.840 | 536,811 | -0.06(-0.62%) |
May 03, 2016 | 10.09 | 10.15 | 9.646 | 9.901 | 800,256 | -0.27(-2.62%) |
May 02, 2016 | 9.849 | 10.30 | 9.518 | 10.17 | 1,023,062 | +0.35(+3.54%) |
Apr 29, 2016 | 10.14 | 10.24 | 9.588 | 9.820 | 1,257,554 | -0.34(-3.37%) |
Apr 28, 2016 | 10.35 | 10.44 | 10.08 | 10.16 | 759,646 | -0.30(-2.83%) |
Apr 27, 2016 | 10.42 | 10.64 | 10.18 | 10.46 | 677,785 | +0.14(+1.41%) |
Apr 26, 2016 | 10.27 | 10.41 | 9.948 | 10.31 | 691,517 | +0.15(+1.48%) |
Apr 25, 2016 | 10.13 | 10.31 | 9.855 | 10.16 | 649,049 | +0.03(+0.34%) |
Apr 22, 2016 | 10.05 | 10.37 | 10.01 | 10.13 | 530,843 | +0.23(+2.34%) |
Apr 21, 2016 | 10.03 | 10.03 | 9.472 | 9.895 | 1,179,751 | -0.01(-0.06%) |
Apr 20, 2016 | 9.437 | 10.16 | 9.431 | 9.901 | 698,379 | +0.40(+4.21%) |
Apr 19, 2016 | 9.310 | 9.704 | 9.194 | 9.501 | 725,503 | +0.27(+2.95%) |
Apr 18, 2016 | 8.764 | 9.339 | 8.764 | 9.228 | 464,594 | +0.32(+3.65%) |
Apr 15, 2016 | 8.985 | 9.086 | 8.845 | 8.904 | 734,532 | -0.19(-2.10%) |
Apr 14, 2016 | 9.339 | 9.397 | 8.892 | 9.095 | 457,051 | -0.24(-2.55%) |
Apr 13, 2016 | 9.246 | 9.420 | 9.141 | 9.333 | 666,236 | +0.28(+3.14%) |
Apr 12, 2016 | 9.060 | 9.130 | 9.020 | 9.049 | 524,708 | +0.11(+1.23%) |
Apr 11, 2016 | 8.863 | 9.048 | 8.828 | 8.938 | 544,620 | +0.19(+2.19%) |
Apr 08, 2016 | 8.619 | 8.875 | 8.480 | 8.747 | 541,219 | +0.38(+4.50%) |
Apr 07, 2016 | 8.521 | 8.666 | 8.318 | 8.370 | 342,049 | -0.15(-1.77%) |
Apr 06, 2016 | 8.474 | 8.532 | 8.236 | 8.521 | 604,867 | +0.23(+2.73%) |
Apr 05, 2016 | 8.207 | 8.544 | 8.167 | 8.294 | 443,305 | +0.04(+0.49%) |
Apr 04, 2016 | 8.219 | 8.422 | 8.120 | 8.254 | 387,689 | +0.05(+0.57%) |
Apr 01, 2016 | 8.335 | 8.374 | 8.120 | 8.207 | 463,485 | -0.31(-3.68%) |
Mar 31, 2016 | 8.416 | 8.666 | 8.324 | 8.521 | 722,000 | +0.04(+0.48%) |
Mar 30, 2016 | 8.468 | 8.735 | 8.404 | 8.480 | 478,471 | +0.12(+1.39%) |
Mar 29, 2016 | 8.149 | 8.445 | 8.068 | 8.364 | 254,373 | +0.05(+0.63%) |
Mar 28, 2016 | 8.323 | 8.434 | 8.086 | 8.312 | 238,029 | +0.02(+0.21%) |
Mar 24, 2016 | 8.451 | 8.294 | 8.294 | 8.294 | 535,486 | -0.29(-3.38%) |
Mar 23, 2016 | 8.567 | 8.729 | 8.457 | 8.584 | 376,342 | -0.02(-0.20%) |
Mar 22, 2016 | 8.410 | 8.671 | 8.332 | 8.602 | 240,993 | +0.08(+0.88%) |
Mar 21, 2016 | 8.671 | 8.706 | 8.352 | 8.526 | 476,388 | -0.14(-1.61%) |
Mar 18, 2016 | 8.991 | 9.182 | 8.428 | 8.666 | 2,561,569 | -0.32(-3.55%) |
Mar 17, 2016 | 8.677 | 9.083 | 8.561 | 8.985 | 870,169 | +0.48(+5.66%) |
Mar 16, 2016 | 8.410 | 8.689 | 8.306 | 8.503 | 1,114,717 | +0.06(+0.69%) |
Mar 15, 2016 | 8.347 | 8.468 | 7.981 | 8.445 | 895,474 | -0.13(-1.56%) |
Mar 14, 2016 | 8.747 | 8.787 | 8.323 | 8.579 | 670,313 | -0.26(-2.89%) |
Mar 11, 2016 | 8.956 | 9.107 | 8.660 | 8.834 | 479,308 | +0.08(+0.86%) |
Mar 10, 2016 | 9.025 | 9.049 | 8.555 | 8.758 | 507,138 | -0.34(-3.76%) |
Mar 09, 2016 | 9.020 | 9.136 | 8.511 | 9.101 | 534,683 | +0.33(+3.77%) |
Mar 08, 2016 | 9.402 | 9.495 | 8.410 | 8.770 | 1,589,788 | -0.63(-6.72%) |
Mar 07, 2016 | 9.339 | 9.645 | 9.217 | 9.402 | 1,077,385 | +0.13(+1.38%) |
Mar 04, 2016 | 9.362 | 9.640 | 8.991 | 9.275 | 942,334 | -0.01(-0.06%) |
Mar 03, 2016 | 9.176 | 9.414 | 9.072 | 9.281 | 804,638 | +0.11(+1.20%) |
Mar 02, 2016 | 9.095 | 9.373 | 8.747 | 9.170 | 782,819 | +0.25(+2.80%) |