Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.336 | 9.365 | 9.206 | 9.250 | 19,347,678 | -0.04(-0.47%) |
May 27, 2016 | 9.221 | 9.293 | 9.293 | 9.293 | 18,592,880 | +0.09(+1.02%) |
May 26, 2016 | 9.329 | 9.336 | 9.156 | 9.199 | 10,997,470 | -0.09(-0.97%) |
May 25, 2016 | 9.196 | 9.375 | 9.196 | 9.289 | 19,553,894 | +0.15(+1.65%) |
May 24, 2016 | 9.031 | 9.175 | 9.003 | 9.139 | 15,488,235 | +0.19(+2.16%) |
May 23, 2016 | 8.945 | 9.003 | 8.823 | 8.945 | 13,948,186 | +0.00(+0.00%) |
May 20, 2016 | 8.917 | 9.031 | 8.902 | 8.945 | 12,715,515 | +0.06(+0.73%) |
May 19, 2016 | 8.952 | 9.081 | 8.802 | 8.881 | 19,944,854 | -0.09(-1.04%) |
May 18, 2016 | 8.551 | 9.010 | 8.544 | 8.974 | 26,701,572 | +0.42(+4.86%) |
May 17, 2016 | 8.494 | 8.659 | 8.429 | 8.558 | 15,510,079 | +0.03(+0.34%) |
May 16, 2016 | 8.386 | 8.565 | 8.363 | 8.530 | 14,949,140 | +0.16(+1.97%) |
May 13, 2016 | 8.501 | 8.630 | 8.336 | 8.365 | 12,500,750 | -0.15(-1.77%) |
May 12, 2016 | 8.630 | 8.716 | 8.451 | 8.515 | 11,659,990 | -0.06(-0.67%) |
May 11, 2016 | 8.594 | 8.723 | 8.573 | 8.573 | 12,569,634 | -0.05(-0.58%) |
May 10, 2016 | 8.537 | 8.666 | 8.530 | 8.623 | 14,014,267 | +0.16(+1.95%) |
May 09, 2016 | 8.508 | 8.573 | 8.386 | 8.458 | 15,455,283 | -0.06(-0.67%) |
May 06, 2016 | 8.429 | 8.544 | 8.401 | 8.515 | 14,168,931 | +0.01(+0.08%) |
May 05, 2016 | 8.544 | 8.601 | 8.440 | 8.508 | 14,713,629 | -0.01(-0.17%) |
May 04, 2016 | 8.644 | 8.687 | 8.436 | 8.522 | 19,418,140 | -0.22(-2.46%) |
May 03, 2016 | 8.795 | 8.809 | 8.637 | 8.737 | 17,827,352 | -0.19(-2.17%) |
May 02, 2016 | 8.866 | 8.974 | 8.745 | 8.931 | 17,037,316 | +0.12(+1.38%) |
Apr 29, 2016 | 8.823 | 8.917 | 8.737 | 8.809 | 24,002,926 | -0.09(-1.05%) |
Apr 28, 2016 | 8.924 | 9.060 | 8.859 | 8.902 | 18,470,310 | -0.11(-1.19%) |
Apr 27, 2016 | 9.017 | 9.085 | 8.924 | 9.010 | 15,053,221 | +0.00(+0.00%) |
Apr 26, 2016 | 8.952 | 9.060 | 8.874 | 9.010 | 15,507,231 | +0.11(+1.29%) |
Apr 25, 2016 | 8.981 | 8.988 | 8.831 | 8.895 | 16,037,500 | -0.12(-1.35%) |
Apr 22, 2016 | 8.831 | 9.071 | 8.823 | 9.017 | 23,379,134 | +0.21(+2.36%) |
Apr 21, 2016 | 8.616 | 8.967 | 8.601 | 8.809 | 26,491,900 | +0.11(+1.24%) |
Apr 20, 2016 | 8.630 | 8.716 | 8.565 | 8.702 | 22,621,502 | +0.11(+1.34%) |
Apr 19, 2016 | 8.472 | 8.623 | 8.458 | 8.587 | 17,206,832 | +0.14(+1.61%) |
Apr 18, 2016 | 8.315 | 8.501 | 8.303 | 8.451 | 12,027,340 | +0.06(+0.77%) |
Apr 15, 2016 | 8.458 | 8.458 | 8.336 | 8.386 | 15,106,536 | -0.02(-0.26%) |
Apr 14, 2016 | 8.214 | 8.508 | 8.200 | 8.408 | 22,851,784 | +0.16(+2.00%) |
Apr 13, 2016 | 7.999 | 8.300 | 7.985 | 8.243 | 24,883,020 | +0.34(+4.36%) |
Apr 12, 2016 | 7.806 | 7.906 | 7.770 | 7.899 | 12,823,384 | +0.09(+1.19%) |
Apr 11, 2016 | 7.755 | 7.899 | 7.741 | 7.806 | 16,288,219 | +0.12(+1.59%) |
Apr 08, 2016 | 7.741 | 7.856 | 7.677 | 7.684 | 12,340,950 | +0.04(+0.56%) |
Apr 07, 2016 | 7.763 | 7.820 | 7.598 | 7.641 | 21,137,872 | -0.24(-3.00%) |
Apr 06, 2016 | 7.748 | 7.917 | 7.698 | 7.877 | 19,289,374 | +0.14(+1.76%) |
Apr 05, 2016 | 7.741 | 7.820 | 7.712 | 7.741 | 16,892,992 | -0.11(-1.46%) |
Apr 04, 2016 | 7.841 | 8.042 | 7.806 | 7.856 | 15,036,438 | -0.01(-0.09%) |
Apr 01, 2016 | 7.856 | 7.913 | 7.741 | 7.863 | 16,505,985 | -0.05(-0.63%) |
Mar 31, 2016 | 7.963 | 8.028 | 7.849 | 7.913 | 15,903,417 | -0.08(-0.99%) |
Mar 30, 2016 | 7.963 | 8.092 | 7.920 | 7.992 | 18,417,392 | +0.09(+1.18%) |
Mar 29, 2016 | 7.942 | 7.942 | 7.791 | 7.899 | 18,861,838 | -0.11(-1.43%) |
Mar 28, 2016 | 8.042 | 8.078 | 7.974 | 8.013 | 11,855,073 | -0.01(-0.09%) |
Mar 24, 2016 | 8.006 | 8.021 | 8.021 | 8.021 | 13,702,584 | -0.05(-0.62%) |
Mar 23, 2016 | 8.164 | 8.171 | 8.021 | 8.071 | 17,234,154 | -0.11(-1.31%) |
Mar 22, 2016 | 8.100 | 8.236 | 8.074 | 8.178 | 17,262,636 | -0.01(-0.18%) |
Mar 21, 2016 | 8.135 | 8.261 | 8.121 | 8.193 | 14,785,383 | +0.03(+0.35%) |
Mar 18, 2016 | 8.049 | 8.207 | 8.035 | 8.164 | 31,943,466 | +0.19(+2.34%) |
Mar 17, 2016 | 7.870 | 8.028 | 7.784 | 7.978 | 20,964,620 | +0.09(+1.09%) |
Mar 16, 2016 | 7.992 | 8.128 | 7.856 | 7.892 | 20,106,288 | -0.11(-1.43%) |
Mar 15, 2016 | 7.906 | 8.006 | 7.856 | 8.006 | 16,243,970 | +0.02(+0.27%) |
Mar 14, 2016 | 8.042 | 8.049 | 7.906 | 7.985 | 18,127,676 | -0.06(-0.71%) |
Mar 11, 2016 | 7.949 | 8.071 | 7.910 | 8.042 | 15,852,366 | +0.19(+2.37%) |
Mar 10, 2016 | 7.877 | 7.935 | 7.705 | 7.856 | 17,655,632 | +0.04(+0.55%) |
Mar 09, 2016 | 7.985 | 8.031 | 7.777 | 7.813 | 15,787,013 | -0.14(-1.71%) |
Mar 08, 2016 | 8.092 | 8.125 | 7.906 | 7.949 | 15,821,739 | -0.25(-3.06%) |
Mar 07, 2016 | 8.200 | 8.272 | 8.135 | 8.200 | 11,538,443 | -0.08(-0.95%) |
Mar 04, 2016 | 8.293 | 8.393 | 8.236 | 8.279 | 18,936,582 | +0.06(+0.70%) |
Mar 03, 2016 | 8.107 | 8.221 | 8.042 | 8.221 | 16,947,760 | +0.11(+1.41%) |
Mar 02, 2016 | 7.820 | 8.107 | 7.820 | 8.107 | 30,576,942 | +0.29(+3.76%) |