Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.390 | 9.650 | 9.200 | 9.500 | 212,690 | +0.18(+1.93%) |
May 27, 2016 | 9.220 | 9.320 | 9.320 | 9.320 | 104,500 | +0.06(+0.65%) |
May 26, 2016 | 9.400 | 9.560 | 9.225 | 9.260 | 117,243 | -0.16(-1.70%) |
May 25, 2016 | 9.130 | 9.420 | 9.070 | 9.420 | 197,679 | +0.26(+2.84%) |
May 24, 2016 | 9.010 | 9.190 | 8.970 | 9.160 | 260,923 | +0.21(+2.35%) |
May 23, 2016 | 8.950 | 9.080 | 8.880 | 8.950 | 228,844 | -0.03(-0.33%) |
May 20, 2016 | 8.690 | 9.074 | 8.690 | 8.980 | 166,243 | +0.29(+3.34%) |
May 19, 2016 | 8.570 | 8.900 | 8.570 | 8.690 | 246,389 | +0.12(+1.40%) |
May 18, 2016 | 8.630 | 8.850 | 8.500 | 8.570 | 328,677 | -0.12(-1.38%) |
May 17, 2016 | 8.710 | 8.940 | 8.510 | 8.690 | 291,634 | -0.10(-1.14%) |
May 16, 2016 | 8.860 | 9.096 | 8.780 | 8.790 | 199,809 | -0.07(-0.79%) |
May 13, 2016 | 8.820 | 9.110 | 8.670 | 8.860 | 250,814 | -0.03(-0.34%) |
May 12, 2016 | 8.780 | 9.000 | 8.760 | 8.890 | 126,083 | +0.11(+1.25%) |
May 11, 2016 | 9.380 | 9.440 | 8.760 | 8.780 | 220,679 | -0.66(-6.99%) |
May 10, 2016 | 9.470 | 9.530 | 9.360 | 9.440 | 166,510 | +0.03(+0.32%) |
May 09, 2016 | 9.290 | 9.700 | 9.290 | 9.410 | 315,006 | -0.02(-0.21%) |
May 06, 2016 | 9.140 | 9.430 | 9.140 | 9.430 | 244,340 | +0.24(+2.61%) |
May 05, 2016 | 9.300 | 9.340 | 9.110 | 9.190 | 220,065 | -0.01(-0.11%) |
May 04, 2016 | 9.300 | 9.360 | 9.070 | 9.200 | 158,749 | -0.13(-1.39%) |
May 03, 2016 | 9.410 | 9.480 | 9.250 | 9.330 | 206,736 | -0.20(-2.10%) |
May 02, 2016 | 9.360 | 9.570 | 9.262 | 9.530 | 215,953 | +0.17(+1.82%) |
Apr 29, 2016 | 9.560 | 9.730 | 9.350 | 9.360 | 191,206 | -0.26(-2.70%) |
Apr 28, 2016 | 9.920 | 9.970 | 9.585 | 9.620 | 266,322 | -0.37(-3.70%) |
Apr 27, 2016 | 9.980 | 10.05 | 9.910 | 9.990 | 141,596 | -0.01(-0.10%) |
Apr 26, 2016 | 9.860 | 10.11 | 9.850 | 10.00 | 130,798 | +0.15(+1.52%) |
Apr 25, 2016 | 10.05 | 10.07 | 9.630 | 9.850 | 196,343 | -0.25(-2.48%) |
Apr 22, 2016 | 9.920 | 10.11 | 9.870 | 10.10 | 291,085 | +0.13(+1.30%) |
Apr 21, 2016 | 9.800 | 9.990 | 9.730 | 9.970 | 167,048 | +0.19(+1.94%) |
Apr 20, 2016 | 9.720 | 9.850 | 9.700 | 9.780 | 149,994 | +0.01(+0.10%) |
Apr 19, 2016 | 9.670 | 9.850 | 9.670 | 9.770 | 132,438 | +0.00(+0.00%) |
Apr 18, 2016 | 9.500 | 9.839 | 9.500 | 9.770 | 168,366 | +0.15(+1.56%) |
Apr 15, 2016 | 9.570 | 9.660 | 9.340 | 9.620 | 172,790 | +0.00(+0.00%) |
Apr 14, 2016 | 9.460 | 9.720 | 9.460 | 9.620 | 234,492 | +0.15(+1.58%) |
Apr 13, 2016 | 9.180 | 9.650 | 9.160 | 9.470 | 352,891 | +0.48(+5.34%) |
Apr 12, 2016 | 8.800 | 9.200 | 8.710 | 8.990 | 208,366 | +0.18(+2.04%) |
Apr 11, 2016 | 8.840 | 9.090 | 8.790 | 8.810 | 192,020 | -0.02(-0.23%) |
Apr 08, 2016 | 9.000 | 9.000 | 8.710 | 8.830 | 220,245 | -0.09(-1.01%) |
Apr 07, 2016 | 9.240 | 9.330 | 8.900 | 8.920 | 480,131 | -0.34(-3.67%) |
Apr 06, 2016 | 9.220 | 9.370 | 8.990 | 9.260 | 178,670 | +0.01(+0.11%) |
Apr 05, 2016 | 9.300 | 9.450 | 9.210 | 9.250 | 209,071 | -0.15(-1.60%) |
Apr 04, 2016 | 9.540 | 9.670 | 9.370 | 9.400 | 110,734 | -0.18(-1.88%) |
Apr 01, 2016 | 9.700 | 9.700 | 9.510 | 9.580 | 145,585 | -0.22(-2.24%) |
Mar 31, 2016 | 9.790 | 9.885 | 9.740 | 9.800 | 148,209 | +0.04(+0.41%) |
Mar 30, 2016 | 9.650 | 9.920 | 9.550 | 9.760 | 149,465 | +0.13(+1.35%) |
Mar 29, 2016 | 9.500 | 9.630 | 9.270 | 9.630 | 280,109 | +0.13(+1.37%) |
Mar 28, 2016 | 9.950 | 10.00 | 9.490 | 9.500 | 211,833 | -0.45(-4.52%) |
Mar 24, 2016 | 9.560 | 9.950 | 9.950 | 9.950 | 194,700 | +0.40(+4.19%) |
Mar 23, 2016 | 9.840 | 9.990 | 9.530 | 9.550 | 197,416 | -0.38(-3.83%) |
Mar 22, 2016 | 9.670 | 10.07 | 9.660 | 9.930 | 127,379 | +0.13(+1.33%) |
Mar 21, 2016 | 9.630 | 9.970 | 9.630 | 9.800 | 163,691 | +0.06(+0.62%) |
Mar 18, 2016 | 10.02 | 10.09 | 9.530 | 9.740 | 469,949 | -0.23(-2.31%) |
Mar 17, 2016 | 10.01 | 10.03 | 9.800 | 9.970 | 182,854 | -0.07(-0.70%) |
Mar 16, 2016 | 9.720 | 10.17 | 9.720 | 10.04 | 154,883 | +0.27(+2.76%) |
Mar 15, 2016 | 9.860 | 9.920 | 9.700 | 9.770 | 141,002 | -0.14(-1.41%) |
Mar 14, 2016 | 9.880 | 9.990 | 9.780 | 9.910 | 125,679 | -0.02(-0.20%) |
Mar 11, 2016 | 9.800 | 9.980 | 9.750 | 9.930 | 233,301 | +0.16(+1.64%) |
Mar 10, 2016 | 9.770 | 9.860 | 9.590 | 9.770 | 344,908 | +0.06(+0.62%) |
Mar 09, 2016 | 9.710 | 9.950 | 9.540 | 9.710 | 470,858 | +0.02(+0.21%) |
Mar 08, 2016 | 11.57 | 11.93 | 9.640 | 9.690 | 604,807 | -1.70(-14.93%) |
Mar 07, 2016 | 10.82 | 11.43 | 10.75 | 11.39 | 651,276 | +0.60(+5.56%) |
Mar 04, 2016 | 10.74 | 10.99 | 10.69 | 10.79 | 206,146 | -0.01(-0.09%) |
Mar 03, 2016 | 10.70 | 10.98 | 10.51 | 10.80 | 291,502 | +0.07(+0.65%) |
Mar 02, 2016 | 10.87 | 11.01 | 10.62 | 10.73 | 239,128 | -0.21(-1.92%) |