Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.37 | 11.89 | 11.22 | 11.78 | 953,396 | +0.64(+5.75%) |
May 27, 2016 | 10.93 | 11.14 | 11.14 | 11.14 | 259,300 | +0.24(+2.20%) |
May 26, 2016 | 11.11 | 11.20 | 10.88 | 10.90 | 361,705 | -0.20(-1.80%) |
May 25, 2016 | 11.02 | 11.38 | 10.98 | 11.10 | 438,328 | +0.13(+1.19%) |
May 24, 2016 | 10.64 | 11.00 | 10.56 | 10.97 | 440,061 | +0.42(+3.98%) |
May 23, 2016 | 10.42 | 10.95 | 10.42 | 10.55 | 391,312 | +0.14(+1.34%) |
May 20, 2016 | 10.11 | 10.44 | 10.11 | 10.41 | 451,692 | +0.34(+3.38%) |
May 19, 2016 | 10.20 | 10.38 | 9.950 | 10.07 | 335,684 | -0.18(-1.76%) |
May 18, 2016 | 9.870 | 10.40 | 9.855 | 10.25 | 462,377 | +0.30(+3.02%) |
May 17, 2016 | 9.930 | 10.26 | 9.840 | 9.950 | 610,642 | -0.04(-0.40%) |
May 16, 2016 | 9.910 | 10.18 | 9.780 | 9.990 | 646,335 | +0.16(+1.63%) |
May 13, 2016 | 9.530 | 10.06 | 9.530 | 9.830 | 516,232 | +0.28(+2.93%) |
May 12, 2016 | 9.840 | 9.946 | 9.390 | 9.550 | 633,843 | -0.22(-2.25%) |
May 11, 2016 | 10.19 | 10.30 | 9.715 | 9.770 | 480,125 | -0.45(-4.40%) |
May 10, 2016 | 10.13 | 10.29 | 9.930 | 10.22 | 550,792 | +0.18(+1.79%) |
May 09, 2016 | 9.410 | 10.30 | 9.370 | 10.04 | 703,457 | +0.67(+7.15%) |
May 06, 2016 | 9.300 | 9.460 | 9.200 | 9.370 | 702,432 | -0.03(-0.32%) |
May 05, 2016 | 9.530 | 9.570 | 9.140 | 9.400 | 577,745 | -0.08(-0.84%) |
May 04, 2016 | 9.080 | 9.700 | 8.970 | 9.480 | 819,748 | +0.29(+3.16%) |
May 03, 2016 | 9.480 | 9.620 | 8.820 | 9.190 | 1,042,197 | -0.57(-5.84%) |
May 02, 2016 | 9.580 | 9.780 | 9.262 | 9.760 | 646,059 | +0.25(+2.63%) |
Apr 29, 2016 | 9.250 | 9.640 | 9.220 | 9.510 | 609,105 | +0.19(+2.04%) |
Apr 28, 2016 | 9.220 | 9.460 | 9.000 | 9.320 | 492,046 | +0.02(+0.22%) |
Apr 27, 2016 | 9.270 | 9.400 | 9.120 | 9.300 | 298,009 | -0.01(-0.11%) |
Apr 26, 2016 | 9.760 | 9.760 | 9.020 | 9.310 | 607,947 | -0.47(-4.81%) |
Apr 25, 2016 | 9.830 | 10.08 | 9.750 | 9.780 | 483,937 | -0.04(-0.41%) |
Apr 22, 2016 | 9.850 | 9.920 | 9.440 | 9.820 | 408,024 | +0.00(+0.00%) |
Apr 21, 2016 | 9.230 | 9.830 | 9.190 | 9.820 | 473,151 | +0.53(+5.71%) |
Apr 20, 2016 | 9.650 | 9.730 | 9.110 | 9.290 | 478,236 | -0.32(-3.33%) |
Apr 19, 2016 | 9.660 | 9.790 | 9.450 | 9.610 | 307,000 | -0.08(-0.83%) |
Apr 18, 2016 | 9.550 | 9.740 | 9.360 | 9.690 | 341,671 | +0.12(+1.25%) |
Apr 15, 2016 | 9.630 | 9.700 | 9.390 | 9.570 | 311,123 | -0.12(-1.24%) |
Apr 14, 2016 | 9.810 | 9.820 | 9.470 | 9.690 | 243,525 | -0.09(-0.92%) |
Apr 13, 2016 | 9.380 | 9.795 | 9.250 | 9.780 | 399,060 | +0.45(+4.82%) |
Apr 12, 2016 | 9.350 | 9.350 | 8.860 | 9.330 | 464,804 | -0.05(-0.53%) |
Apr 11, 2016 | 9.480 | 9.500 | 9.230 | 9.380 | 402,684 | -0.06(-0.64%) |
Apr 08, 2016 | 9.860 | 9.980 | 9.180 | 9.440 | 511,986 | -0.28(-2.88%) |
Apr 07, 2016 | 9.850 | 10.10 | 9.570 | 9.720 | 509,545 | -0.22(-2.21%) |
Apr 06, 2016 | 9.350 | 9.970 | 9.248 | 9.940 | 537,053 | +0.63(+6.77%) |
Apr 05, 2016 | 9.430 | 9.505 | 9.160 | 9.310 | 531,630 | -0.20(-2.10%) |
Apr 04, 2016 | 9.400 | 9.746 | 9.350 | 9.510 | 484,716 | +0.14(+1.49%) |
Apr 01, 2016 | 9.180 | 9.400 | 8.960 | 9.370 | 436,386 | +0.13(+1.41%) |
Mar 31, 2016 | 8.950 | 9.340 | 8.920 | 9.240 | 544,522 | +0.33(+3.70%) |
Mar 30, 2016 | 9.150 | 9.410 | 8.550 | 8.910 | 611,317 | -0.17(-1.87%) |
Mar 29, 2016 | 8.400 | 9.110 | 8.160 | 9.080 | 715,646 | +0.63(+7.46%) |
Mar 28, 2016 | 8.540 | 8.750 | 8.280 | 8.450 | 410,039 | -0.06(-0.71%) |
Mar 24, 2016 | 8.590 | 8.510 | 8.510 | 8.510 | 459,400 | -0.11(-1.28%) |
Mar 23, 2016 | 9.360 | 9.720 | 8.610 | 8.620 | 676,334 | -0.75(-8.00%) |
Mar 22, 2016 | 8.780 | 9.380 | 8.780 | 9.370 | 681,636 | +0.59(+6.72%) |
Mar 21, 2016 | 8.560 | 8.890 | 8.300 | 8.780 | 594,654 | +0.15(+1.74%) |
Mar 18, 2016 | 8.380 | 8.705 | 8.050 | 8.630 | 1,053,041 | +0.29(+3.48%) |
Mar 17, 2016 | 8.230 | 8.470 | 7.860 | 8.340 | 532,044 | +0.08(+0.97%) |
Mar 16, 2016 | 8.220 | 8.340 | 8.127 | 8.260 | 538,843 | +0.05(+0.61%) |
Mar 15, 2016 | 8.690 | 8.710 | 8.185 | 8.210 | 672,331 | -0.64(-7.23%) |
Mar 14, 2016 | 8.560 | 9.020 | 8.430 | 8.850 | 527,852 | +0.29(+3.39%) |
Mar 11, 2016 | 8.350 | 8.600 | 8.350 | 8.560 | 464,205 | +0.21(+2.51%) |
Mar 10, 2016 | 8.650 | 8.900 | 8.250 | 8.350 | 459,086 | -0.24(-2.79%) |
Mar 09, 2016 | 8.270 | 8.630 | 8.020 | 8.590 | 654,278 | +0.32(+3.87%) |
Mar 08, 2016 | 8.600 | 8.660 | 8.230 | 8.270 | 691,286 | -0.39(-4.50%) |
Mar 07, 2016 | 8.380 | 8.810 | 8.300 | 8.660 | 857,963 | +0.20(+2.36%) |
Mar 04, 2016 | 8.630 | 8.700 | 8.420 | 8.460 | 609,754 | -0.19(-2.20%) |
Mar 03, 2016 | 9.080 | 9.190 | 8.625 | 8.650 | 604,356 | -0.45(-4.95%) |
Mar 02, 2016 | 8.560 | 9.290 | 8.560 | 9.100 | 1,019,939 | +0.55(+6.43%) |