Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.41 | 10.54 | 10.35 | 10.46 | 1,279,396 | +0.09(+0.89%) |
May 27, 2016 | 10.30 | 10.37 | 10.37 | 10.37 | 941,588 | +0.13(+1.23%) |
May 26, 2016 | 10.26 | 10.36 | 10.18 | 10.24 | 1,386,080 | -0.03(-0.33%) |
May 25, 2016 | 10.13 | 10.39 | 10.05 | 10.28 | 2,066,611 | +0.18(+1.74%) |
May 24, 2016 | 9.648 | 10.12 | 9.606 | 10.10 | 1,479,260 | +0.52(+5.42%) |
May 23, 2016 | 9.606 | 9.774 | 9.564 | 9.581 | 1,418,525 | +0.02(+0.18%) |
May 20, 2016 | 9.430 | 9.569 | 9.296 | 9.564 | 2,383,489 | +0.17(+1.78%) |
May 19, 2016 | 9.179 | 9.456 | 9.137 | 9.397 | 2,469,894 | +0.18(+1.91%) |
May 18, 2016 | 9.020 | 9.305 | 8.970 | 9.221 | 1,126,291 | +0.18(+1.94%) |
May 17, 2016 | 8.987 | 9.129 | 8.936 | 9.045 | 1,452,822 | +0.04(+0.47%) |
May 16, 2016 | 8.811 | 9.112 | 8.576 | 9.003 | 1,323,748 | +0.26(+2.97%) |
May 13, 2016 | 8.593 | 8.911 | 8.593 | 8.744 | 1,153,989 | +0.11(+1.26%) |
May 12, 2016 | 8.953 | 8.953 | 8.559 | 8.635 | 1,540,160 | -0.28(-3.10%) |
May 11, 2016 | 9.137 | 9.347 | 8.894 | 8.911 | 1,897,599 | -0.26(-2.83%) |
May 10, 2016 | 9.355 | 9.363 | 8.995 | 9.171 | 3,734,810 | +0.61(+7.14%) |
May 09, 2016 | 8.384 | 8.693 | 8.199 | 8.559 | 1,181,503 | +0.17(+2.00%) |
May 06, 2016 | 8.451 | 8.559 | 8.191 | 8.392 | 1,474,456 | -0.11(-1.28%) |
May 05, 2016 | 8.593 | 8.601 | 8.375 | 8.501 | 1,614,646 | -0.06(-0.68%) |
May 04, 2016 | 8.693 | 8.945 | 8.484 | 8.559 | 2,660,352 | -0.18(-2.11%) |
May 03, 2016 | 8.936 | 9.045 | 8.727 | 8.744 | 1,532,887 | -0.27(-2.97%) |
May 02, 2016 | 8.769 | 9.020 | 8.635 | 9.012 | 1,167,365 | +0.26(+2.97%) |
Apr 29, 2016 | 9.045 | 9.087 | 8.735 | 8.752 | 1,669,660 | -0.32(-3.51%) |
Apr 28, 2016 | 8.786 | 9.271 | 8.610 | 9.070 | 3,634,345 | +0.28(+3.24%) |
Apr 27, 2016 | 8.476 | 8.995 | 8.459 | 8.786 | 4,451,981 | +0.20(+2.34%) |
Apr 26, 2016 | 8.710 | 9.129 | 7.588 | 8.585 | 12,046,237 | -0.50(-5.49%) |
Apr 25, 2016 | 9.070 | 9.179 | 8.928 | 9.083 | 990,157 | +0.00(+0.05%) |
Apr 22, 2016 | 9.087 | 9.213 | 8.693 | 9.079 | 1,145,625 | +0.03(+0.28%) |
Apr 21, 2016 | 8.878 | 9.054 | 8.484 | 9.054 | 1,268,438 | +0.08(+0.93%) |
Apr 20, 2016 | 9.255 | 9.363 | 8.626 | 8.970 | 1,832,627 | -0.27(-2.90%) |
Apr 19, 2016 | 9.732 | 9.732 | 9.221 | 9.238 | 1,378,873 | -0.50(-5.16%) |
Apr 18, 2016 | 9.372 | 9.765 | 9.347 | 9.740 | 3,057,900 | +0.30(+3.19%) |
Apr 15, 2016 | 9.464 | 9.623 | 9.372 | 9.439 | 1,137,092 | -0.07(-0.70%) |
Apr 14, 2016 | 9.564 | 9.631 | 9.405 | 9.506 | 807,510 | -0.06(-0.61%) |
Apr 13, 2016 | 9.615 | 9.707 | 9.347 | 9.564 | 1,256,729 | +0.00(+0.00%) |
Apr 12, 2016 | 9.221 | 9.648 | 9.221 | 9.564 | 1,421,812 | +0.34(+3.63%) |
Apr 11, 2016 | 9.489 | 9.623 | 9.137 | 9.229 | 1,056,925 | -0.22(-2.31%) |
Apr 08, 2016 | 9.732 | 9.765 | 9.322 | 9.447 | 895,474 | -0.14(-1.48%) |
Apr 07, 2016 | 9.791 | 9.908 | 9.380 | 9.590 | 1,677,339 | -0.24(-2.47%) |
Apr 06, 2016 | 9.456 | 10.03 | 9.338 | 9.832 | 4,375,047 | +0.80(+8.80%) |
Apr 05, 2016 | 9.305 | 9.380 | 9.028 | 9.037 | 1,168,284 | -0.37(-3.92%) |
Apr 04, 2016 | 9.430 | 9.682 | 9.347 | 9.405 | 1,994,110 | +0.03(+0.27%) |
Apr 01, 2016 | 9.129 | 9.430 | 8.995 | 9.380 | 2,137,571 | +0.22(+2.38%) |
Mar 31, 2016 | 8.811 | 9.330 | 8.735 | 9.162 | 2,436,285 | +0.39(+4.49%) |
Mar 30, 2016 | 8.794 | 9.146 | 8.744 | 8.769 | 1,239,822 | +0.04(+0.48%) |
Mar 29, 2016 | 8.417 | 8.735 | 8.325 | 8.727 | 1,350,825 | +0.26(+3.07%) |
Mar 28, 2016 | 8.777 | 8.777 | 8.459 | 8.467 | 885,333 | -0.23(-2.69%) |
Mar 24, 2016 | 8.526 | 8.702 | 8.702 | 8.702 | 795,084 | +0.10(+1.17%) |
Mar 23, 2016 | 8.978 | 9.188 | 8.601 | 8.601 | 1,003,890 | -0.45(-5.00%) |
Mar 22, 2016 | 8.442 | 9.171 | 8.442 | 9.054 | 1,639,317 | +0.59(+6.92%) |
Mar 21, 2016 | 8.601 | 9.003 | 8.367 | 8.467 | 3,106,556 | -0.13(-1.46%) |
Mar 18, 2016 | 8.635 | 8.823 | 8.509 | 8.593 | 3,496,876 | +0.05(+0.59%) |
Mar 17, 2016 | 8.652 | 8.827 | 8.317 | 8.543 | 1,435,451 | -0.13(-1.54%) |
Mar 16, 2016 | 8.769 | 8.786 | 8.459 | 8.677 | 1,245,706 | -0.08(-0.96%) |
Mar 15, 2016 | 9.104 | 9.171 | 8.752 | 8.760 | 1,580,404 | -0.38(-4.12%) |
Mar 14, 2016 | 9.020 | 9.502 | 8.984 | 9.137 | 1,238,913 | +0.06(+0.65%) |
Mar 11, 2016 | 8.869 | 9.091 | 8.777 | 9.079 | 1,998,199 | +0.28(+3.14%) |
Mar 10, 2016 | 9.045 | 9.263 | 8.760 | 8.802 | 1,352,657 | -0.21(-2.32%) |
Mar 09, 2016 | 9.263 | 9.506 | 8.358 | 9.012 | 1,617,631 | -0.20(-2.18%) |
Mar 08, 2016 | 9.414 | 9.464 | 9.171 | 9.213 | 1,954,649 | -0.25(-2.65%) |
Mar 07, 2016 | 9.112 | 9.615 | 8.786 | 9.464 | 2,163,862 | +0.32(+3.48%) |
Mar 04, 2016 | 8.953 | 9.179 | 8.786 | 9.146 | 2,406,331 | +0.18(+1.96%) |
Mar 03, 2016 | 8.894 | 8.995 | 8.685 | 8.970 | 2,027,156 | +0.06(+0.66%) |
Mar 02, 2016 | 8.534 | 8.928 | 8.371 | 8.911 | 3,734,865 | +0.34(+3.91%) |