Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.811 | 9.891 | 9.657 | 9.701 | 78,320 | -0.09(-0.90%) |
May 27, 2016 | 10.01 | 9.789 | 9.789 | 9.789 | 89,735 | -0.19(-1.91%) |
May 26, 2016 | 9.884 | 10.09 | 9.876 | 9.979 | 92,773 | +0.06(+0.59%) |
May 25, 2016 | 9.891 | 9.994 | 9.833 | 9.921 | 50,390 | +0.03(+0.30%) |
May 24, 2016 | 9.803 | 9.994 | 9.723 | 9.891 | 127,566 | +0.10(+1.05%) |
May 23, 2016 | 9.511 | 9.899 | 9.511 | 9.789 | 108,529 | +0.26(+2.77%) |
May 20, 2016 | 9.481 | 9.628 | 9.452 | 9.525 | 136,137 | +0.10(+1.01%) |
May 19, 2016 | 9.445 | 9.496 | 9.335 | 9.430 | 225,445 | -0.07(-0.77%) |
May 18, 2016 | 9.511 | 9.577 | 9.379 | 9.503 | 94,667 | -0.01(-0.08%) |
May 17, 2016 | 9.877 | 9.987 | 9.474 | 9.511 | 113,169 | -0.36(-3.63%) |
May 16, 2016 | 9.884 | 10.04 | 9.782 | 9.869 | 101,931 | +0.01(+0.07%) |
May 13, 2016 | 9.884 | 10.03 | 9.752 | 9.862 | 121,012 | -0.07(-0.74%) |
May 12, 2016 | 9.752 | 10.02 | 9.584 | 9.935 | 251,461 | +0.24(+2.49%) |
May 11, 2016 | 9.862 | 9.928 | 9.620 | 9.694 | 192,955 | -0.23(-2.29%) |
May 10, 2016 | 10.19 | 10.19 | 9.751 | 9.921 | 130,101 | -0.23(-2.24%) |
May 09, 2016 | 9.847 | 10.38 | 9.847 | 10.15 | 405,373 | +0.31(+3.20%) |
May 06, 2016 | 10.01 | 10.07 | 9.320 | 9.833 | 286,794 | +0.15(+1.51%) |
May 05, 2016 | 9.635 | 9.767 | 9.430 | 9.686 | 145,186 | +0.10(+1.07%) |
May 04, 2016 | 9.518 | 9.642 | 9.306 | 9.584 | 211,033 | +0.04(+0.38%) |
May 03, 2016 | 9.738 | 9.738 | 9.540 | 9.547 | 211,447 | -0.21(-2.18%) |
May 02, 2016 | 9.979 | 9.979 | 9.672 | 9.760 | 149,300 | -0.02(-0.22%) |
Apr 29, 2016 | 9.862 | 9.906 | 9.767 | 9.782 | 359,738 | -0.10(-0.96%) |
Apr 28, 2016 | 9.862 | 10.02 | 9.789 | 9.877 | 174,337 | -0.01(-0.15%) |
Apr 27, 2016 | 9.994 | 10.00 | 9.825 | 9.891 | 243,021 | -0.07(-0.66%) |
Apr 26, 2016 | 9.928 | 10.11 | 9.884 | 9.957 | 216,722 | -0.02(-0.22%) |
Apr 25, 2016 | 9.994 | 10.10 | 9.672 | 9.979 | 548,340 | +0.20(+2.10%) |
Apr 22, 2016 | 10.21 | 10.26 | 9.621 | 9.774 | 750,273 | -0.25(-2.48%) |
Apr 21, 2016 | 11.88 | 11.88 | 9.869 | 10.02 | 2,346,920 | -4.90(-32.83%) |
Apr 20, 2016 | 13.98 | 15.10 | 13.98 | 14.92 | 70,614 | +0.90(+6.42%) |
Apr 19, 2016 | 14.27 | 14.27 | 13.86 | 14.02 | 76,096 | -0.26(-1.80%) |
Apr 18, 2016 | 14.43 | 14.55 | 14.07 | 14.28 | 62,942 | -0.15(-1.02%) |
Apr 15, 2016 | 14.42 | 14.68 | 14.28 | 14.42 | 40,441 | +0.04(+0.31%) |
Apr 14, 2016 | 15.03 | 15.03 | 14.31 | 14.38 | 83,704 | -0.26(-1.75%) |
Apr 13, 2016 | 14.60 | 14.83 | 14.54 | 14.64 | 105,396 | +0.13(+0.91%) |
Apr 12, 2016 | 14.41 | 14.58 | 14.34 | 14.50 | 74,697 | +0.14(+0.97%) |
Apr 11, 2016 | 14.87 | 14.93 | 14.35 | 14.36 | 85,755 | -0.48(-3.25%) |
Apr 08, 2016 | 14.81 | 14.87 | 14.59 | 14.85 | 47,103 | +0.12(+0.85%) |
Apr 07, 2016 | 14.99 | 15.22 | 14.65 | 14.72 | 46,629 | -0.37(-2.47%) |
Apr 06, 2016 | 14.43 | 15.14 | 14.36 | 15.10 | 77,206 | +0.64(+4.41%) |
Apr 05, 2016 | 14.39 | 14.57 | 14.39 | 14.46 | 64,049 | -0.07(-0.45%) |
Apr 04, 2016 | 15.43 | 15.46 | 14.45 | 14.53 | 182,898 | -0.94(-6.06%) |
Apr 01, 2016 | 15.49 | 16.09 | 15.29 | 15.46 | 181,154 | -0.11(-0.71%) |
Mar 31, 2016 | 15.81 | 15.96 | 15.56 | 15.57 | 58,020 | -0.26(-1.66%) |
Mar 30, 2016 | 15.84 | 16.25 | 15.68 | 15.84 | 269,550 | +0.03(+0.19%) |
Mar 29, 2016 | 15.62 | 15.93 | 15.60 | 15.81 | 75,569 | +0.19(+1.22%) |
Mar 28, 2016 | 15.62 | 15.92 | 15.42 | 15.62 | 66,069 | -0.02(-0.14%) |
Mar 24, 2016 | 15.48 | 15.64 | 15.64 | 15.64 | 88,096 | +0.04(+0.23%) |
Mar 23, 2016 | 15.84 | 15.90 | 15.55 | 15.60 | 53,622 | -0.18(-1.16%) |
Mar 22, 2016 | 15.65 | 16.00 | 15.57 | 15.79 | 55,076 | +0.03(+0.19%) |
Mar 21, 2016 | 15.70 | 16.03 | 15.57 | 15.76 | 144,844 | +0.16(+1.03%) |
Mar 18, 2016 | 15.63 | 15.89 | 15.54 | 15.59 | 143,937 | +0.07(+0.42%) |
Mar 17, 2016 | 15.38 | 15.68 | 15.19 | 15.53 | 39,360 | +0.18(+1.19%) |
Mar 16, 2016 | 15.11 | 15.44 | 15.07 | 15.35 | 55,722 | +0.23(+1.50%) |
Mar 15, 2016 | 15.32 | 15.46 | 15.08 | 15.12 | 49,114 | -0.21(-1.34%) |
Mar 14, 2016 | 15.29 | 15.51 | 15.24 | 15.32 | 49,295 | +0.10(+0.63%) |
Mar 11, 2016 | 14.94 | 15.38 | 14.75 | 15.23 | 57,930 | +0.44(+2.97%) |
Mar 10, 2016 | 15.57 | 15.57 | 14.63 | 14.79 | 155,133 | -0.42(-2.74%) |
Mar 09, 2016 | 15.10 | 15.38 | 14.98 | 15.21 | 129,439 | +0.21(+1.42%) |
Mar 08, 2016 | 15.19 | 15.42 | 14.97 | 14.99 | 61,428 | -0.23(-1.54%) |
Mar 07, 2016 | 14.92 | 15.48 | 14.92 | 15.23 | 64,873 | +0.23(+1.51%) |
Mar 04, 2016 | 15.01 | 15.45 | 14.95 | 15.00 | 76,783 | +0.04(+0.24%) |
Mar 03, 2016 | 14.99 | 15.00 | 14.76 | 14.97 | 67,935 | +0.03(+0.20%) |
Mar 02, 2016 | 14.86 | 15.16 | 14.69 | 14.94 | 48,027 | +0.15(+1.04%) |