Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 9.630 | 9.770 | 9.500 | 9.725 | 1 | -0.21(-2.16%) |
May 25, 2016 | 9.640 | 9.940 | 9.500 | 9.940 | 1 | -0.09(-0.90%) |
May 24, 2016 | 10.05 | 10.19 | 9.600 | 10.03 | 7,036 | +0.53(+5.58%) |
May 23, 2016 | 9.752 | 9.752 | 9.500 | 9.500 | 1,539 | -0.31(-3.16%) |
May 20, 2016 | 9.990 | 10.09 | 9.810 | 9.810 | 1,243 | +0.01(+0.10%) |
May 19, 2016 | 10.00 | 10.10 | 9.750 | 9.800 | 14,545 | -0.46(-4.48%) |
May 18, 2016 | 9.990 | 10.26 | 9.750 | 10.26 | 1,096 | +0.19(+1.89%) |
May 17, 2016 | 10.38 | 10.38 | 10.07 | 10.07 | 1,662 | -0.13(-1.27%) |
May 13, 2016 | 10.25 | 10.20 | 10.20 | 10.20 | 700 | +0.21(+2.10%) |
May 12, 2016 | 10.15 | 10.15 | 9.990 | 9.990 | 512 | -0.42(-4.03%) |
May 11, 2016 | 10.39 | 10.41 | 10.39 | 10.41 | 435 | +0.00(+0.00%) |
May 10, 2016 | 10.51 | 10.51 | 10.41 | 10.41 | 1,476 | -0.09(-0.86%) |
May 04, 2016 | 10.49 | 10.50 | 10.50 | 10.50 | 300 | -0.09(-0.85%) |
May 02, 2016 | 10.61 | 10.61 | 10.41 | 10.59 | 53 | -0.08(-0.75%) |
Apr 29, 2016 | 10.77 | 10.78 | 10.67 | 10.67 | 1,565 | -0.11(-1.02%) |
Apr 28, 2016 | 10.90 | 10.90 | 10.78 | 10.78 | 1,209 | +0.28(+2.67%) |
Apr 26, 2016 | 10.25 | 10.50 | 10.25 | 10.50 | 101 | +0.25(+2.44%) |
Apr 22, 2016 | 10.29 | 10.25 | 10.25 | 10.25 | 300 | +0.12(+1.18%) |
Apr 21, 2016 | 9.790 | 10.13 | 9.790 | 10.13 | 510 | +0.32(+3.26%) |
Apr 20, 2016 | 10.05 | 10.41 | 9.810 | 9.810 | 1,760 | -0.62(-5.94%) |
Apr 19, 2016 | 9.720 | 10.43 | 9.720 | 10.43 | 1,201 | +0.54(+5.46%) |
Apr 18, 2016 | 9.955 | 10.65 | 9.890 | 9.890 | 1,262 | -0.23(-2.27%) |
Apr 15, 2016 | 10.05 | 10.40 | 9.910 | 10.12 | 751 | +0.10(+0.98%) |
Apr 14, 2016 | 10.69 | 10.87 | 10.02 | 10.02 | 12,892 | -0.54(-5.10%) |
Apr 13, 2016 | 10.65 | 10.76 | 10.10 | 10.56 | 6,819 | -0.19(-1.77%) |
Apr 12, 2016 | 10.87 | 10.87 | 10.75 | 10.75 | 306 | +0.10(+0.94%) |
Apr 11, 2016 | 10.90 | 10.90 | 10.65 | 10.65 | 380 | +0.14(+1.33%) |
Apr 08, 2016 | 10.50 | 10.51 | 10.50 | 10.51 | 610 | -0.49(-4.44%) |
Apr 07, 2016 | 10.74 | 11.00 | 10.53 | 11.00 | 5,791 | +0.19(+1.75%) |
Apr 06, 2016 | 10.95 | 10.95 | 10.70 | 10.81 | 1,265 | +0.32(+3.05%) |
Apr 05, 2016 | 9.080 | 10.49 | 9.080 | 10.49 | 826 | +1.40(+15.40%) |
Apr 01, 2016 | 8.910 | 9.170 | 8.850 | 9.090 | 118 | -0.20(-2.15%) |
Mar 31, 2016 | 9.200 | 9.630 | 9.200 | 9.290 | 2,494 | +0.46(+5.19%) |
Mar 30, 2016 | 8.000 | 9.040 | 8.000 | 8.832 | 4,161 | +0.82(+10.26%) |
Mar 29, 2016 | 8.570 | 8.570 | 8.010 | 8.010 | 1,197 | -0.24(-2.91%) |
Mar 28, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 102 | -0.45(-5.17%) |
Mar 24, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 400 | -0.00(-0.00%) |
Mar 23, 2016 | 8.500 | 8.700 | 8.500 | 8.700 | 1,421 | -0.24(-2.65%) |
Mar 22, 2016 | 9.020 | 9.110 | 8.937 | 8.937 | 1,540 | -0.21(-2.33%) |
Mar 21, 2016 | 8.900 | 9.200 | 8.900 | 9.150 | 2,928 | -0.30(-3.17%) |
Mar 18, 2016 | 9.450 | 9.450 | 9.450 | 9.450 | 127 | +0.16(+1.72%) |
Mar 17, 2016 | 9.500 | 9.500 | 9.000 | 9.290 | 4,464 | -0.29(-3.03%) |
Mar 14, 2016 | 9.970 | 9.970 | 9.100 | 9.580 | 7 | +0.03(+0.31%) |
Mar 10, 2016 | 9.550 | 9.550 | 9.550 | 9.550 | 28 | +0.30(+3.24%) |
Mar 09, 2016 | 9.100 | 9.250 | 9.100 | 9.250 | 417 | -0.15(-1.60%) |
Mar 08, 2016 | 9.410 | 9.410 | 9.400 | 9.400 | 364 | -0.59(-5.91%) |
Mar 07, 2016 | 9.670 | 9.990 | 9.635 | 9.990 | 761 | +0.17(+1.73%) |
Mar 04, 2016 | 8.320 | 9.820 | 8.300 | 9.820 | 6,114 | +1.42(+16.90%) |
Mar 03, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 488 | +0.02(+0.24%) |