Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.380 | 8.620 | 8.220 | 8.470 | 38,180 | -0.01(-0.12%) |
May 27, 2016 | 8.580 | 8.480 | 8.480 | 8.480 | 13,500 | -0.12(-1.40%) |
May 26, 2016 | 8.560 | 8.640 | 8.480 | 8.600 | 26,566 | +0.10(+1.18%) |
May 25, 2016 | 8.500 | 8.570 | 8.470 | 8.500 | 18,295 | +0.03(+0.35%) |
May 24, 2016 | 8.100 | 8.520 | 8.100 | 8.470 | 19,885 | +0.49(+6.14%) |
May 23, 2016 | 7.800 | 8.070 | 7.800 | 7.980 | 55,642 | +0.15(+1.92%) |
May 20, 2016 | 7.740 | 7.900 | 7.740 | 7.830 | 14,447 | +0.15(+1.95%) |
May 19, 2016 | 7.752 | 7.752 | 7.580 | 7.680 | 24,156 | -0.18(-2.29%) |
May 18, 2016 | 7.700 | 7.900 | 7.550 | 7.860 | 22,221 | +0.10(+1.29%) |
May 17, 2016 | 8.090 | 8.090 | 7.530 | 7.760 | 71,636 | -0.41(-5.02%) |
May 16, 2016 | 7.920 | 8.190 | 7.920 | 8.170 | 20,343 | +0.27(+3.42%) |
May 13, 2016 | 8.010 | 8.420 | 7.850 | 7.900 | 43,594 | -0.07(-0.88%) |
May 12, 2016 | 7.940 | 8.030 | 7.780 | 7.970 | 31,531 | +0.01(+0.13%) |
May 11, 2016 | 7.810 | 8.050 | 7.700 | 7.960 | 49,901 | +0.03(+0.38%) |
May 10, 2016 | 8.080 | 8.080 | 7.730 | 7.930 | 58,094 | -0.15(-1.86%) |
May 09, 2016 | 8.130 | 8.150 | 8.000 | 8.080 | 109,604 | -0.04(-0.49%) |
May 06, 2016 | 9.267 | 9.267 | 8.060 | 8.120 | 31,549 | -0.41(-4.81%) |
May 05, 2016 | 9.100 | 9.360 | 8.510 | 8.530 | 31,560 | -0.93(-9.83%) |
May 04, 2016 | 9.500 | 9.680 | 9.340 | 9.460 | 15,008 | -0.13(-1.36%) |
May 03, 2016 | 9.790 | 9.870 | 9.580 | 9.590 | 27,570 | -0.32(-3.23%) |
May 02, 2016 | 9.760 | 10.20 | 9.750 | 9.910 | 22,012 | +0.15(+1.54%) |
Apr 29, 2016 | 9.840 | 9.920 | 9.660 | 9.760 | 13,805 | -0.07(-0.71%) |
Apr 28, 2016 | 9.900 | 10.12 | 9.740 | 9.830 | 36,831 | -0.06(-0.61%) |
Apr 27, 2016 | 9.410 | 10.00 | 9.390 | 9.890 | 42,916 | +0.10(+1.02%) |
Apr 26, 2016 | 9.680 | 9.867 | 9.610 | 9.790 | 19,688 | +0.18(+1.87%) |
Apr 25, 2016 | 9.670 | 9.680 | 9.450 | 9.610 | 41,043 | -0.02(-0.21%) |
Apr 22, 2016 | 9.360 | 9.680 | 9.260 | 9.630 | 11,778 | +0.23(+2.45%) |
Apr 21, 2016 | 9.480 | 9.480 | 9.170 | 9.400 | 26,036 | -0.03(-0.32%) |
Apr 20, 2016 | 9.460 | 9.580 | 9.330 | 9.430 | 17,987 | -0.05(-0.53%) |
Apr 19, 2016 | 9.760 | 9.838 | 9.430 | 9.480 | 22,301 | -0.25(-2.57%) |
Apr 18, 2016 | 9.770 | 9.900 | 9.690 | 9.730 | 52,292 | -0.10(-1.02%) |
Apr 15, 2016 | 9.750 | 10.03 | 9.620 | 9.830 | 37,635 | +0.02(+0.20%) |
Apr 14, 2016 | 9.680 | 9.885 | 9.560 | 9.810 | 42,723 | +0.11(+1.13%) |
Apr 13, 2016 | 9.610 | 9.730 | 9.420 | 9.700 | 23,036 | +0.18(+1.89%) |
Apr 12, 2016 | 9.388 | 9.670 | 9.360 | 9.520 | 26,254 | +0.16(+1.71%) |
Apr 11, 2016 | 9.210 | 9.440 | 9.090 | 9.360 | 24,544 | +0.22(+2.41%) |
Apr 08, 2016 | 9.130 | 9.230 | 8.940 | 9.140 | 18,124 | +0.05(+0.55%) |
Apr 07, 2016 | 9.300 | 9.395 | 9.010 | 9.090 | 16,768 | -0.33(-3.50%) |
Apr 06, 2016 | 9.320 | 9.420 | 9.170 | 9.420 | 19,274 | +0.22(+2.39%) |
Apr 05, 2016 | 9.490 | 9.520 | 9.110 | 9.200 | 17,577 | -0.38(-3.97%) |
Apr 04, 2016 | 9.890 | 9.890 | 9.580 | 9.580 | 16,179 | -0.34(-3.43%) |
Apr 01, 2016 | 9.490 | 10.04 | 9.490 | 9.920 | 38,609 | +0.37(+3.87%) |
Mar 31, 2016 | 9.510 | 9.700 | 9.510 | 9.550 | 45,469 | +0.00(+0.00%) |
Mar 30, 2016 | 9.550 | 9.700 | 9.440 | 9.550 | 42,215 | +0.08(+0.84%) |
Mar 29, 2016 | 9.360 | 9.590 | 9.350 | 9.470 | 63,019 | +0.06(+0.64%) |
Mar 28, 2016 | 9.250 | 9.440 | 9.015 | 9.410 | 31,820 | +0.34(+3.75%) |
Mar 24, 2016 | 8.930 | 9.070 | 9.070 | 9.070 | 20,800 | +0.12(+1.34%) |
Mar 23, 2016 | 9.330 | 9.350 | 8.790 | 8.950 | 30,242 | -0.08(-0.89%) |
Mar 22, 2016 | 9.000 | 9.100 | 8.990 | 9.030 | 21,162 | -0.02(-0.22%) |
Mar 21, 2016 | 9.220 | 9.250 | 8.930 | 9.050 | 41,916 | +0.12(+1.34%) |
Mar 18, 2016 | 9.000 | 9.010 | 8.800 | 8.930 | 55,234 | -0.08(-0.89%) |
Mar 17, 2016 | 8.590 | 9.070 | 8.590 | 9.010 | 52,421 | +0.39(+4.52%) |
Mar 16, 2016 | 8.400 | 8.630 | 8.320 | 8.620 | 38,949 | +0.15(+1.77%) |
Mar 15, 2016 | 8.760 | 8.950 | 8.470 | 8.470 | 57,413 | -0.65(-7.13%) |
Mar 14, 2016 | 9.800 | 9.800 | 9.010 | 9.120 | 45,681 | -0.73(-7.41%) |
Mar 11, 2016 | 9.150 | 9.875 | 9.150 | 9.850 | 58,599 | +0.70(+7.65%) |
Mar 10, 2016 | 8.280 | 9.230 | 8.280 | 9.150 | 46,068 | -0.05(-0.54%) |
Mar 09, 2016 | 9.150 | 9.220 | 9.020 | 9.200 | 20,858 | +0.10(+1.10%) |
Mar 08, 2016 | 9.080 | 9.160 | 9.030 | 9.100 | 33,387 | -0.08(-0.87%) |
Mar 07, 2016 | 9.100 | 9.420 | 8.540 | 9.180 | 28,004 | +0.06(+0.66%) |
Mar 04, 2016 | 9.180 | 9.260 | 9.080 | 9.120 | 15,484 | -0.08(-0.87%) |
Mar 03, 2016 | 9.360 | 9.360 | 9.170 | 9.200 | 21,086 | -0.05(-0.54%) |
Mar 02, 2016 | 9.160 | 9.350 | 9.080 | 9.250 | 20,602 | -0.01(-0.11%) |