Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.370 | 9.480 | 9.240 | 9.270 | 21,093,068 | -0.08(-0.86%) |
May 27, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.16(-1.68%) | |
May 26, 2016 | 9.770 | 9.810 | 9.435 | 9.510 | 15,617,170 | -0.09(-0.94%) |
May 25, 2016 | 9.510 | 9.680 | 9.480 | 9.600 | 13,998,433 | +0.18(+1.91%) |
May 24, 2016 | 9.380 | 9.550 | 9.260 | 9.420 | 18,483,020 | +0.14(+1.51%) |
May 23, 2016 | 9.280 | 9.360 | 9.130 | 9.280 | 20,363,860 | +0.17(+1.87%) |
May 20, 2016 | 9.230 | 9.279 | 9.020 | 9.110 | 18,880,936 | -0.01(-0.11%) |
May 19, 2016 | 8.920 | 9.125 | 8.780 | 9.120 | 24,540,076 | +0.10(+1.11%) |
May 18, 2016 | 9.190 | 9.350 | 8.950 | 9.020 | 23,236,480 | -0.28(-3.01%) |
May 17, 2016 | 9.270 | 9.450 | 9.130 | 9.300 | 19,172,900 | +0.02(+0.22%) |
May 16, 2016 | 9.300 | 9.470 | 9.240 | 9.280 | 19,887,664 | +0.08(+0.87%) |
May 13, 2016 | 9.350 | 9.540 | 9.180 | 9.200 | 18,175,986 | -0.24(-2.54%) |
May 12, 2016 | 9.650 | 9.720 | 9.250 | 9.440 | 23,042,742 | -0.10(-1.05%) |
May 11, 2016 | 9.690 | 9.790 | 9.545 | 9.540 | 16,006,819 | -0.13(-1.34%) |
May 10, 2016 | 9.560 | 9.680 | 9.320 | 9.670 | 22,266,532 | +0.21(+2.22%) |
May 09, 2016 | 9.860 | 9.860 | 9.440 | 9.460 | 33,835,536 | -0.58(-5.78%) |
May 06, 2016 | 9.990 | 10.29 | 9.990 | 10.04 | 18,451,128 | +0.02(+0.20%) |
May 05, 2016 | 10.32 | 10.38 | 9.940 | 10.02 | 22,166,976 | -0.22(-2.15%) |
May 04, 2016 | 10.28 | 10.45 | 10.17 | 10.24 | 22,623,054 | -0.11(-1.06%) |
May 03, 2016 | 10.68 | 10.72 | 10.26 | 10.35 | 30,319,228 | -0.61(-5.57%) |
May 02, 2016 | 11.20 | 11.26 | 10.86 | 10.96 | 25,909,398 | -0.21(-1.88%) |
Apr 29, 2016 | 11.28 | 11.50 | 11.07 | 11.17 | 41,617,568 | +0.02(+0.18%) |
Apr 28, 2016 | 11.22 | 11.38 | 11.10 | 11.15 | 26,852,092 | -0.16(-1.41%) |
Apr 27, 2016 | 10.66 | 11.36 | 10.74 | 11.31 | 46,529,856 | +0.65(+6.10%) |
Apr 26, 2016 | 10.28 | 10.67 | 10.18 | 10.66 | 27,266,750 | +0.50(+4.92%) |
Apr 25, 2016 | 10.31 | 10.35 | 10.10 | 10.16 | 19,391,476 | -0.24(-2.31%) |
Apr 22, 2016 | 10.45 | 10.64 | 10.32 | 10.40 | 20,171,712 | -0.02(-0.19%) |
Apr 21, 2016 | 10.68 | 10.71 | 10.35 | 10.42 | 23,570,592 | -0.17(-1.61%) |
Apr 20, 2016 | 10.50 | 10.74 | 10.27 | 10.59 | 30,381,424 | +0.06(+0.57%) |
Apr 19, 2016 | 10.18 | 10.53 | 10.16 | 10.53 | 26,020,400 | +0.44(+4.36%) |
Apr 18, 2016 | 9.810 | 10.12 | 9.780 | 10.09 | 21,009,578 | +0.08(+0.80%) |
Apr 15, 2016 | 9.980 | 10.15 | 9.940 | 10.01 | 26,943,476 | +0.00(+0.00%) |
Apr 14, 2016 | 9.890 | 10.14 | 9.760 | 10.01 | 31,405,616 | +0.22(+2.25%) |
Apr 13, 2016 | 9.590 | 10.07 | 9.515 | 9.790 | 48,751,716 | +0.31(+3.27%) |
Apr 12, 2016 | 9.340 | 9.500 | 9.160 | 9.480 | 66,804,768 | -0.26(-2.67%) |
Apr 11, 2016 | 9.530 | 9.850 | 9.430 | 9.740 | 46,272,472 | +0.37(+3.95%) |
Apr 08, 2016 | 9.700 | 9.730 | 9.350 | 9.370 | 35,175,824 | -0.11(-1.16%) |
Apr 07, 2016 | 9.430 | 9.800 | 9.430 | 9.480 | 30,599,020 | -0.02(-0.21%) |
Apr 06, 2016 | 9.420 | 9.540 | 9.260 | 9.500 | 16,821,428 | +0.09(+0.96%) |
Apr 05, 2016 | 9.290 | 9.550 | 9.260 | 9.410 | 14,686,937 | +0.01(+0.11%) |
Apr 04, 2016 | 9.580 | 9.765 | 9.370 | 9.400 | 19,945,646 | -0.23(-2.39%) |
Apr 01, 2016 | 9.440 | 9.640 | 9.350 | 9.630 | 17,572,714 | +0.05(+0.52%) |
Mar 31, 2016 | 9.700 | 9.860 | 9.530 | 9.580 | 19,958,236 | -0.10(-1.03%) |
Mar 30, 2016 | 9.830 | 9.865 | 9.630 | 9.680 | 18,462,196 | -0.04(-0.41%) |
Mar 29, 2016 | 9.550 | 9.750 | 9.370 | 9.720 | 24,601,648 | +0.02(+0.21%) |
Mar 28, 2016 | 9.670 | 9.840 | 9.473 | 9.700 | 16,501,655 | +0.13(+1.36%) |
Mar 24, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.25(+2.68%) | |
Mar 23, 2016 | 9.690 | 9.800 | 9.250 | 9.320 | 25,423,662 | -0.53(-5.38%) |
Mar 22, 2016 | 9.760 | 9.960 | 9.680 | 9.850 | 19,843,140 | -0.04(-0.40%) |
Mar 21, 2016 | 9.940 | 10.04 | 9.710 | 9.890 | 19,102,752 | -0.14(-1.40%) |
Mar 18, 2016 | 10.00 | 10.22 | 9.800 | 10.03 | 33,625,832 | +0.09(+0.91%) |
Mar 17, 2016 | 9.860 | 10.00 | 9.730 | 9.940 | 39,257,032 | +0.20(+2.05%) |
Mar 16, 2016 | 9.190 | 9.770 | 9.105 | 9.740 | 34,527,172 | +0.58(+6.33%) |
Mar 15, 2016 | 9.500 | 9.520 | 9.110 | 9.160 | 31,466,268 | -0.51(-5.27%) |
Mar 14, 2016 | 9.410 | 9.800 | 9.360 | 9.670 | 21,676,122 | +0.15(+1.58%) |
Mar 11, 2016 | 9.710 | 9.850 | 9.450 | 9.520 | 23,380,406 | -0.07(-0.73%) |
Mar 10, 2016 | 9.380 | 9.630 | 9.220 | 9.590 | 24,931,340 | +0.17(+1.80%) |
Mar 09, 2016 | 9.430 | 9.520 | 9.120 | 9.420 | 21,772,592 | +0.09(+0.96%) |
Mar 08, 2016 | 9.770 | 9.900 | 9.290 | 9.330 | 37,843,500 | -0.71(-7.07%) |
Mar 07, 2016 | 9.660 | 10.07 | 9.610 | 10.04 | 41,959,240 | +0.47(+4.91%) |
Mar 04, 2016 | 9.590 | 10.00 | 9.420 | 9.570 | 40,825,344 | +0.10(+1.06%) |
Mar 03, 2016 | 9.400 | 9.700 | 9.170 | 9.470 | 35,531,060 | -0.15(-1.56%) |
Mar 02, 2016 | 9.150 | 9.700 | 9.100 | 9.620 | 49,012,912 | +0.51(+5.60%) |