Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.030 | 9.400 | 9.030 | 9.300 | 38,042 | +0.25(+2.76%) |
May 27, 2016 | 8.850 | 9.050 | 9.050 | 9.050 | 47,400 | +0.23(+2.61%) |
May 26, 2016 | 9.040 | 9.200 | 8.790 | 8.820 | 32,276 | -0.14(-1.56%) |
May 25, 2016 | 8.920 | 9.200 | 8.900 | 8.960 | 24,611 | +0.13(+1.47%) |
May 24, 2016 | 8.840 | 8.980 | 8.710 | 8.830 | 23,345 | -0.01(-0.11%) |
May 23, 2016 | 9.000 | 9.050 | 8.820 | 8.840 | 20,120 | -0.07(-0.79%) |
May 20, 2016 | 8.800 | 9.080 | 8.800 | 8.910 | 23,256 | +0.15(+1.71%) |
May 19, 2016 | 8.740 | 8.860 | 8.536 | 8.760 | 45,900 | -0.03(-0.34%) |
May 18, 2016 | 8.880 | 8.940 | 8.740 | 8.790 | 77,448 | -0.19(-2.12%) |
May 17, 2016 | 8.930 | 9.280 | 8.880 | 8.980 | 41,527 | -0.06(-0.66%) |
May 16, 2016 | 8.930 | 9.150 | 8.930 | 9.040 | 36,012 | +0.03(+0.33%) |
May 13, 2016 | 9.090 | 9.260 | 8.930 | 9.010 | 51,101 | -0.24(-2.59%) |
May 12, 2016 | 9.470 | 9.900 | 9.220 | 9.250 | 45,414 | -0.32(-3.34%) |
May 11, 2016 | 9.980 | 9.980 | 9.530 | 9.570 | 38,281 | -0.45(-4.49%) |
May 10, 2016 | 9.610 | 10.05 | 9.610 | 10.02 | 27,151 | +0.42(+4.37%) |
May 09, 2016 | 9.560 | 9.790 | 9.375 | 9.600 | 74,103 | -0.19(-1.94%) |
May 06, 2016 | 9.280 | 9.870 | 9.200 | 9.790 | 75,956 | +0.45(+4.82%) |
May 05, 2016 | 9.960 | 10.10 | 9.085 | 9.340 | 129,770 | -0.84(-8.25%) |
May 04, 2016 | 9.840 | 10.88 | 9.840 | 10.18 | 80,372 | +0.24(+2.41%) |
May 03, 2016 | 10.41 | 11.03 | 9.920 | 9.940 | 46,351 | -0.56(-5.33%) |
May 02, 2016 | 10.81 | 10.99 | 10.33 | 10.50 | 43,200 | -0.29(-2.69%) |
Apr 29, 2016 | 10.56 | 11.11 | 10.56 | 10.79 | 54,026 | -0.01(-0.09%) |
Apr 28, 2016 | 10.31 | 11.27 | 10.31 | 10.80 | 77,138 | +0.43(+4.15%) |
Apr 27, 2016 | 10.24 | 10.47 | 10.17 | 10.37 | 41,768 | +0.16(+1.57%) |
Apr 26, 2016 | 9.470 | 10.41 | 9.390 | 10.21 | 50,757 | +0.75(+7.93%) |
Apr 25, 2016 | 9.890 | 9.890 | 9.360 | 9.460 | 36,772 | -0.49(-4.92%) |
Apr 22, 2016 | 9.610 | 10.04 | 9.610 | 9.950 | 22,943 | +0.29(+3.00%) |
Apr 21, 2016 | 9.970 | 9.980 | 9.550 | 9.660 | 50,691 | -0.33(-3.30%) |
Apr 20, 2016 | 9.360 | 10.12 | 9.270 | 9.990 | 79,554 | +0.61(+6.50%) |
Apr 19, 2016 | 9.290 | 9.410 | 9.040 | 9.380 | 56,877 | +0.20(+2.18%) |
Apr 18, 2016 | 8.900 | 9.280 | 8.810 | 9.180 | 24,980 | +0.21(+2.34%) |
Apr 15, 2016 | 8.750 | 9.020 | 8.700 | 8.970 | 24,215 | +0.17(+1.93%) |
Apr 14, 2016 | 9.020 | 9.094 | 8.690 | 8.800 | 40,756 | -0.24(-2.65%) |
Apr 13, 2016 | 8.920 | 9.200 | 8.700 | 9.040 | 56,429 | +0.15(+1.69%) |
Apr 12, 2016 | 8.790 | 9.175 | 8.680 | 8.890 | 57,136 | +0.02(+0.23%) |
Apr 11, 2016 | 9.110 | 9.290 | 8.840 | 8.870 | 46,332 | -0.18(-1.99%) |
Apr 08, 2016 | 9.000 | 9.190 | 8.860 | 9.050 | 38,884 | +0.12(+1.34%) |
Apr 07, 2016 | 8.820 | 9.030 | 8.540 | 8.930 | 70,694 | +0.01(+0.11%) |
Apr 06, 2016 | 8.760 | 8.950 | 8.370 | 8.920 | 54,078 | +0.12(+1.36%) |
Apr 05, 2016 | 8.480 | 8.975 | 8.420 | 8.800 | 62,425 | +0.24(+2.80%) |
Apr 04, 2016 | 8.910 | 9.000 | 8.428 | 8.560 | 59,516 | -0.43(-4.78%) |
Apr 01, 2016 | 9.150 | 9.160 | 8.880 | 8.990 | 26,014 | -0.23(-2.49%) |
Mar 31, 2016 | 8.890 | 9.380 | 8.890 | 9.220 | 54,728 | +0.34(+3.83%) |
Mar 30, 2016 | 8.970 | 9.200 | 8.820 | 8.880 | 36,914 | -0.03(-0.34%) |
Mar 29, 2016 | 8.770 | 9.030 | 8.627 | 8.910 | 70,173 | +0.05(+0.56%) |
Mar 28, 2016 | 9.040 | 9.150 | 8.740 | 8.860 | 50,881 | -0.18(-1.99%) |
Mar 24, 2016 | 9.060 | 9.040 | 9.040 | 9.040 | 57,300 | -0.15(-1.63%) |
Mar 23, 2016 | 9.780 | 10.20 | 9.150 | 9.190 | 77,028 | -0.69(-6.98%) |
Mar 22, 2016 | 10.10 | 10.15 | 9.790 | 9.880 | 56,792 | -0.22(-2.18%) |
Mar 21, 2016 | 9.780 | 10.20 | 9.740 | 10.10 | 30,567 | +0.21(+2.12%) |
Mar 18, 2016 | 10.04 | 10.29 | 9.600 | 9.890 | 152,216 | -0.05(-0.50%) |
Mar 17, 2016 | 8.890 | 10.12 | 8.880 | 9.940 | 95,572 | +1.08(+12.19%) |
Mar 16, 2016 | 8.700 | 8.970 | 8.600 | 8.860 | 38,967 | +0.13(+1.49%) |
Mar 15, 2016 | 8.990 | 8.990 | 8.600 | 8.730 | 84,385 | -0.26(-2.89%) |
Mar 14, 2016 | 8.850 | 9.100 | 8.520 | 8.990 | 112,190 | +0.30(+3.45%) |
Mar 11, 2016 | 8.960 | 9.000 | 8.650 | 8.690 | 78,721 | -0.17(-1.92%) |
Mar 10, 2016 | 8.900 | 9.010 | 8.710 | 8.860 | 45,889 | -0.06(-0.67%) |
Mar 09, 2016 | 9.030 | 9.260 | 8.850 | 8.920 | 54,885 | -0.09(-1.00%) |
Mar 08, 2016 | 9.360 | 9.500 | 8.990 | 9.010 | 81,138 | -0.48(-5.06%) |
Mar 07, 2016 | 9.070 | 9.740 | 9.020 | 9.490 | 109,442 | +0.41(+4.52%) |
Mar 04, 2016 | 8.990 | 9.440 | 8.850 | 9.080 | 125,453 | +0.09(+1.00%) |
Mar 03, 2016 | 8.660 | 9.010 | 8.510 | 8.990 | 126,307 | +0.28(+3.21%) |
Mar 02, 2016 | 9.300 | 9.510 | 8.450 | 8.710 | 251,134 | -1.72(-16.49%) |