Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.410 | 9.440 | 9.273 | 9.400 | 567,802 | -0.03(-0.32%) |
May 27, 2016 | 9.340 | 9.430 | 9.430 | 9.430 | 590,200 | +0.08(+0.86%) |
May 26, 2016 | 9.350 | 9.460 | 9.260 | 9.350 | 450,450 | -0.01(-0.05%) |
May 25, 2016 | 9.380 | 9.390 | 9.230 | 9.355 | 390,447 | +0.01(+0.05%) |
May 24, 2016 | 9.300 | 9.420 | 9.172 | 9.350 | 743,660 | +0.05(+0.54%) |
May 23, 2016 | 9.210 | 9.330 | 9.160 | 9.300 | 466,219 | +0.06(+0.65%) |
May 20, 2016 | 9.180 | 9.250 | 9.090 | 9.240 | 311,220 | +0.16(+1.76%) |
May 19, 2016 | 9.490 | 9.490 | 9.080 | 9.080 | 364,284 | -0.39(-4.12%) |
May 18, 2016 | 9.120 | 9.680 | 9.117 | 9.470 | 881,301 | +0.33(+3.61%) |
May 17, 2016 | 9.490 | 9.570 | 9.115 | 9.140 | 518,379 | -0.37(-3.89%) |
May 16, 2016 | 9.540 | 9.630 | 9.440 | 9.510 | 262,264 | +0.00(+0.00%) |
May 13, 2016 | 9.530 | 9.620 | 9.480 | 9.510 | 276,091 | -0.05(-0.52%) |
May 12, 2016 | 9.520 | 9.690 | 9.440 | 9.560 | 532,755 | +0.01(+0.10%) |
May 11, 2016 | 9.280 | 9.600 | 9.270 | 9.550 | 496,122 | +0.23(+2.47%) |
May 10, 2016 | 9.350 | 9.400 | 9.170 | 9.320 | 739,400 | -0.03(-0.32%) |
May 09, 2016 | 9.270 | 9.490 | 9.220 | 9.350 | 676,825 | +0.05(+0.54%) |
May 06, 2016 | 9.120 | 9.370 | 8.930 | 9.300 | 543,841 | +0.21(+2.31%) |
May 05, 2016 | 9.510 | 9.682 | 8.430 | 9.090 | 1,577,983 | -0.74(-7.53%) |
May 04, 2016 | 9.780 | 9.970 | 9.700 | 9.830 | 504,077 | -0.03(-0.30%) |
May 03, 2016 | 10.06 | 10.10 | 9.860 | 9.860 | 395,799 | -0.22(-2.18%) |
May 02, 2016 | 9.950 | 10.30 | 9.860 | 10.08 | 808,618 | +0.17(+1.72%) |
Apr 29, 2016 | 9.610 | 9.910 | 9.480 | 9.910 | 441,403 | +0.25(+2.59%) |
Apr 28, 2016 | 9.690 | 9.830 | 9.645 | 9.660 | 234,886 | -0.04(-0.41%) |
Apr 27, 2016 | 9.800 | 9.870 | 9.600 | 9.700 | 303,487 | -0.15(-1.52%) |
Apr 26, 2016 | 9.960 | 9.960 | 9.780 | 9.850 | 277,237 | -0.06(-0.61%) |
Apr 25, 2016 | 9.800 | 9.930 | 9.760 | 9.910 | 427,173 | +0.04(+0.41%) |
Apr 22, 2016 | 9.930 | 9.987 | 9.820 | 9.870 | 610,158 | -0.05(-0.50%) |
Apr 21, 2016 | 10.02 | 10.02 | 9.800 | 9.920 | 613,401 | -0.13(-1.29%) |
Apr 20, 2016 | 10.15 | 10.15 | 9.870 | 10.05 | 514,664 | -0.06(-0.59%) |
Apr 19, 2016 | 10.15 | 10.37 | 10.11 | 10.11 | 751,761 | -0.04(-0.44%) |
Apr 18, 2016 | 10.15 | 10.20 | 10.01 | 10.15 | 502,049 | +0.00(+0.05%) |
Apr 15, 2016 | 10.12 | 10.21 | 10.08 | 10.15 | 589,937 | -0.01(-0.10%) |
Apr 14, 2016 | 10.15 | 10.23 | 10.09 | 10.16 | 466,973 | -0.02(-0.20%) |
Apr 13, 2016 | 10.08 | 10.23 | 10.01 | 10.18 | 811,874 | +0.20(+2.00%) |
Apr 12, 2016 | 10.16 | 10.23 | 9.800 | 9.980 | 800,823 | -0.20(-1.96%) |
Apr 11, 2016 | 10.34 | 10.39 | 10.15 | 10.18 | 455,534 | -0.05(-0.49%) |
Apr 08, 2016 | 10.14 | 10.25 | 10.07 | 10.23 | 387,186 | +0.08(+0.79%) |
Apr 07, 2016 | 10.30 | 10.30 | 10.04 | 10.15 | 546,828 | -0.12(-1.17%) |
Apr 06, 2016 | 10.21 | 10.29 | 9.995 | 10.27 | 733,051 | +0.04(+0.39%) |
Apr 05, 2016 | 10.31 | 10.38 | 10.13 | 10.23 | 1,713,654 | -0.08(-0.78%) |
Apr 04, 2016 | 10.27 | 10.49 | 10.17 | 10.31 | 1,293,086 | +0.11(+1.08%) |
Apr 01, 2016 | 10.12 | 10.27 | 9.970 | 10.20 | 1,028,704 | +0.07(+0.69%) |
Mar 31, 2016 | 10.15 | 10.17 | 9.850 | 10.13 | 736,384 | +0.07(+0.70%) |
Mar 30, 2016 | 9.580 | 10.20 | 9.500 | 10.06 | 2,961,002 | +0.46(+4.79%) |
Mar 29, 2016 | 9.020 | 9.665 | 9.010 | 9.600 | 820,234 | +0.60(+6.67%) |
Mar 28, 2016 | 9.060 | 9.240 | 8.960 | 9.000 | 457,731 | +0.00(+0.00%) |
Mar 24, 2016 | 8.930 | 9.000 | 9.000 | 9.000 | 330,100 | +0.04(+0.45%) |
Mar 23, 2016 | 9.170 | 9.180 | 8.950 | 8.960 | 335,620 | -0.22(-2.40%) |
Mar 22, 2016 | 9.250 | 9.490 | 9.110 | 9.180 | 327,744 | -0.04(-0.43%) |
Mar 21, 2016 | 9.250 | 9.480 | 9.200 | 9.220 | 401,848 | -0.04(-0.43%) |
Mar 18, 2016 | 9.120 | 9.260 | 9.110 | 9.260 | 734,748 | +0.12(+1.31%) |
Mar 17, 2016 | 9.210 | 9.250 | 8.990 | 9.140 | 660,918 | -0.09(-0.98%) |
Mar 16, 2016 | 9.100 | 9.250 | 8.890 | 9.230 | 326,969 | +0.17(+1.88%) |
Mar 15, 2016 | 9.160 | 9.250 | 9.010 | 9.060 | 252,651 | -0.15(-1.63%) |
Mar 14, 2016 | 9.320 | 9.340 | 9.160 | 9.210 | 381,003 | -0.05(-0.54%) |
Mar 11, 2016 | 9.500 | 9.560 | 8.700 | 9.260 | 1,074,224 | -0.21(-2.17%) |
Mar 10, 2016 | 9.500 | 9.690 | 9.300 | 9.465 | 615,646 | -0.02(-0.16%) |
Mar 09, 2016 | 8.910 | 9.650 | 8.874 | 9.480 | 1,127,622 | +0.57(+6.40%) |
Mar 08, 2016 | 8.930 | 9.000 | 8.850 | 8.910 | 505,117 | -0.04(-0.45%) |
Mar 07, 2016 | 8.770 | 9.080 | 8.770 | 8.950 | 518,006 | +0.13(+1.47%) |
Mar 04, 2016 | 8.660 | 8.890 | 8.640 | 8.820 | 615,877 | +0.11(+1.26%) |
Mar 03, 2016 | 8.700 | 8.760 | 8.640 | 8.710 | 341,242 | +0.00(+0.00%) |
Mar 02, 2016 | 8.670 | 8.760 | 8.650 | 8.710 | 390,837 | +0.01(+0.11%) |