Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.390 | 9.570 | 9.340 | 9.540 | 2,024,997 | +0.16(+1.71%) |
May 30, 2016 | 9.470 | 9.490 | 9.360 | 9.380 | 241,753 | -0.06(-0.64%) |
May 27, 2016 | 9.290 | 9.500 | 9.290 | 9.440 | 1,322,152 | +0.16(+1.72%) |
May 26, 2016 | 9.310 | 9.340 | 9.200 | 9.280 | 1,242,417 | -0.03(-0.32%) |
May 25, 2016 | 9.150 | 9.340 | 9.130 | 9.310 | 1,177,433 | +0.18(+1.97%) |
May 24, 2016 | 9.000 | 9.150 | 9.000 | 9.130 | 1,280,206 | +0.19(+2.13%) |
May 20, 2016 | 8.940 | 8.940 | 8.940 | 0 | +0.16(+1.82%) | |
May 19, 2016 | 8.620 | 8.790 | 8.580 | 8.780 | 1,127,832 | +0.12(+1.39%) |
May 18, 2016 | 8.560 | 8.730 | 8.550 | 8.660 | 1,032,106 | +0.05(+0.58%) |
May 17, 2016 | 8.620 | 8.740 | 8.540 | 8.610 | 813,345 | -0.03(-0.35%) |
May 16, 2016 | 8.440 | 8.670 | 8.430 | 8.640 | 720,294 | +0.19(+2.25%) |
May 13, 2016 | 8.480 | 8.630 | 8.430 | 8.450 | 856,774 | -0.03(-0.35%) |
May 12, 2016 | 8.640 | 8.690 | 8.360 | 8.480 | 800,249 | -0.13(-1.51%) |
May 11, 2016 | 8.570 | 8.700 | 8.560 | 8.610 | 888,397 | -0.07(-0.81%) |
May 10, 2016 | 8.580 | 8.690 | 8.470 | 8.680 | 1,127,430 | +0.17(+2.00%) |
May 09, 2016 | 8.640 | 8.680 | 8.500 | 8.510 | 845,013 | -0.12(-1.39%) |
May 06, 2016 | 8.620 | 8.680 | 8.520 | 8.630 | 833,215 | +0.02(+0.23%) |
May 05, 2016 | 8.800 | 8.820 | 8.580 | 8.610 | 1,066,593 | -0.08(-0.92%) |
May 04, 2016 | 8.750 | 8.830 | 8.560 | 8.690 | 1,139,877 | -0.04(-0.46%) |
May 03, 2016 | 8.740 | 8.810 | 8.610 | 8.730 | 1,211,121 | -0.11(-1.24%) |
May 02, 2016 | 8.900 | 8.910 | 8.610 | 8.840 | 1,387,373 | -0.02(-0.23%) |
Apr 29, 2016 | 9.010 | 9.040 | 8.780 | 8.860 | 1,684,670 | -0.13(-1.45%) |
Apr 28, 2016 | 9.120 | 9.190 | 8.980 | 8.990 | 1,683,456 | -0.19(-2.07%) |
Apr 27, 2016 | 9.040 | 9.190 | 9.000 | 9.180 | 1,418,460 | +0.10(+1.10%) |
Apr 26, 2016 | 9.210 | 9.210 | 9.060 | 9.080 | 966,833 | -0.14(-1.52%) |
Apr 25, 2016 | 9.180 | 9.225 | 9.030 | 9.220 | 1,568,754 | +0.03(+0.33%) |
Apr 22, 2016 | 9.010 | 9.270 | 9.010 | 9.190 | 1,267,497 | +0.15(+1.66%) |
Apr 21, 2016 | 9.200 | 9.200 | 9.000 | 9.040 | 906,122 | -0.11(-1.20%) |
Apr 20, 2016 | 8.960 | 9.170 | 8.910 | 9.150 | 1,447,838 | +0.22(+2.46%) |
Apr 19, 2016 | 9.110 | 9.110 | 8.890 | 8.930 | 1,074,793 | -0.16(-1.76%) |
Apr 18, 2016 | 9.080 | 9.160 | 9.010 | 9.090 | 958,606 | +0.02(+0.22%) |
Apr 15, 2016 | 9.100 | 9.200 | 9.040 | 9.070 | 927,758 | -0.03(-0.33%) |
Apr 14, 2016 | 9.240 | 9.250 | 9.060 | 9.100 | 1,297,417 | -0.11(-1.19%) |
Apr 13, 2016 | 9.110 | 9.260 | 9.070 | 9.210 | 1,190,058 | +0.16(+1.77%) |
Apr 12, 2016 | 9.090 | 9.190 | 8.970 | 9.050 | 1,707,794 | -0.05(-0.55%) |
Apr 11, 2016 | 9.220 | 9.300 | 9.100 | 9.100 | 1,287,585 | -0.10(-1.09%) |
Apr 08, 2016 | 9.240 | 9.280 | 9.090 | 9.200 | 989,029 | +0.01(+0.11%) |
Apr 07, 2016 | 9.250 | 9.340 | 9.120 | 9.190 | 1,288,835 | -0.08(-0.86%) |
Apr 06, 2016 | 9.410 | 9.450 | 9.205 | 9.270 | 1,216,571 | -0.10(-1.07%) |
Apr 05, 2016 | 9.400 | 9.560 | 9.330 | 9.370 | 1,255,173 | -0.14(-1.47%) |
Apr 04, 2016 | 9.660 | 9.670 | 9.320 | 9.510 | 1,794,460 | -0.23(-2.36%) |
Apr 01, 2016 | 9.700 | 10.10 | 9.640 | 9.740 | 4,158,564 | -0.80(-7.59%) |
Mar 31, 2016 | 10.42 | 10.65 | 10.36 | 10.54 | 1,446,759 | +0.16(+1.54%) |
Mar 30, 2016 | 10.34 | 10.62 | 10.32 | 10.38 | 1,412,517 | +0.10(+0.97%) |
Mar 29, 2016 | 10.02 | 10.39 | 9.910 | 10.28 | 1,079,240 | +0.22(+2.19%) |
Mar 28, 2016 | 10.07 | 10.11 | 9.870 | 10.06 | 705,415 | +0.02(+0.20%) |
Mar 24, 2016 | 10.04 | 10.04 | 10.04 | 0 | -0.12(-1.18%) | |
Mar 23, 2016 | 10.43 | 10.46 | 10.11 | 10.16 | 1,177,559 | -0.17(-1.65%) |
Mar 22, 2016 | 10.42 | 10.47 | 10.31 | 10.33 | 882,297 | -0.18(-1.71%) |
Mar 21, 2016 | 10.48 | 10.66 | 10.41 | 10.51 | 1,008,259 | +0.02(+0.19%) |
Mar 18, 2016 | 10.50 | 10.63 | 10.44 | 10.49 | 2,758,285 | -0.03(-0.29%) |
Mar 17, 2016 | 10.38 | 10.64 | 10.25 | 10.52 | 1,486,745 | +0.09(+0.86%) |
Mar 16, 2016 | 10.50 | 10.60 | 10.38 | 10.43 | 1,100,144 | -0.08(-0.76%) |
Mar 15, 2016 | 10.57 | 10.61 | 10.36 | 10.51 | 1,019,824 | -0.12(-1.13%) |
Mar 14, 2016 | 10.62 | 10.74 | 10.60 | 10.63 | 1,049,285 | -0.03(-0.28%) |
Mar 11, 2016 | 10.74 | 10.79 | 10.53 | 10.66 | 1,072,594 | +0.04(+0.38%) |
Mar 10, 2016 | 10.99 | 11.00 | 10.45 | 10.62 | 1,662,018 | -0.29(-2.66%) |
Mar 09, 2016 | 11.01 | 11.03 | 10.73 | 10.91 | 1,485,164 | -0.01(-0.09%) |
Mar 08, 2016 | 10.90 | 11.00 | 10.82 | 10.92 | 1,232,092 | -0.03(-0.27%) |
Mar 07, 2016 | 10.53 | 11.09 | 10.53 | 10.95 | 2,108,187 | +0.38(+3.60%) |
Mar 04, 2016 | 10.46 | 10.79 | 10.46 | 10.57 | 2,158,426 | +0.08(+0.76%) |
Mar 03, 2016 | 10.48 | 10.61 | 10.40 | 10.49 | 1,529,297 | +0.03(+0.29%) |
Mar 02, 2016 | 10.35 | 10.47 | 10.27 | 10.46 | 1,722,347 | +0.15(+1.45%) |