Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.880 | 10.10 | 9.540 | 9.570 | 356,203 | -0.29(-2.94%) |
May 27, 2016 | 9.440 | 9.860 | 9.860 | 9.860 | 60,200 | +0.36(+3.79%) |
May 26, 2016 | 9.960 | 9.960 | 9.490 | 9.500 | 76,498 | -0.37(-3.75%) |
May 25, 2016 | 9.640 | 9.960 | 9.640 | 9.870 | 70,491 | +0.28(+2.92%) |
May 24, 2016 | 9.550 | 9.620 | 9.360 | 9.590 | 77,992 | +0.09(+0.95%) |
May 23, 2016 | 9.710 | 9.710 | 9.440 | 9.500 | 80,212 | -0.25(-2.56%) |
May 20, 2016 | 9.440 | 9.760 | 9.360 | 9.750 | 120,804 | +0.37(+3.94%) |
May 19, 2016 | 9.390 | 9.540 | 9.110 | 9.380 | 133,951 | -0.17(-1.78%) |
May 18, 2016 | 9.570 | 9.630 | 9.370 | 9.550 | 106,368 | -0.10(-1.04%) |
May 17, 2016 | 9.530 | 9.930 | 9.405 | 9.650 | 102,442 | +0.14(+1.47%) |
May 16, 2016 | 9.660 | 9.940 | 9.470 | 9.510 | 95,676 | +0.00(+0.00%) |
May 13, 2016 | 9.680 | 9.910 | 9.450 | 9.510 | 145,428 | -0.27(-2.76%) |
May 12, 2016 | 10.03 | 10.20 | 9.550 | 9.780 | 151,684 | -0.08(-0.81%) |
May 11, 2016 | 9.430 | 9.940 | 9.300 | 9.860 | 182,960 | +0.40(+4.23%) |
May 10, 2016 | 9.630 | 9.770 | 9.400 | 9.460 | 180,535 | -0.12(-1.25%) |
May 09, 2016 | 9.560 | 9.640 | 9.240 | 9.580 | 220,308 | -0.08(-0.83%) |
May 06, 2016 | 9.140 | 9.750 | 9.140 | 9.660 | 182,886 | +0.38(+4.09%) |
May 05, 2016 | 9.340 | 9.460 | 9.130 | 9.280 | 90,587 | +0.15(+1.64%) |
May 04, 2016 | 8.540 | 9.200 | 8.540 | 9.130 | 172,411 | -0.41(-4.30%) |
May 03, 2016 | 9.450 | 9.840 | 9.120 | 9.540 | 191,189 | -0.04(-0.42%) |
May 02, 2016 | 9.500 | 9.650 | 9.310 | 9.580 | 83,313 | +0.05(+0.52%) |
Apr 29, 2016 | 9.740 | 9.940 | 9.360 | 9.530 | 75,982 | -0.15(-1.55%) |
Apr 28, 2016 | 9.830 | 10.06 | 9.640 | 9.680 | 118,801 | -0.19(-1.93%) |
Apr 27, 2016 | 9.490 | 10.06 | 9.490 | 9.870 | 119,478 | +0.35(+3.68%) |
Apr 26, 2016 | 9.360 | 9.600 | 9.270 | 9.520 | 67,249 | +0.19(+2.04%) |
Apr 25, 2016 | 9.980 | 9.980 | 9.200 | 9.330 | 67,049 | -0.65(-6.51%) |
Apr 22, 2016 | 9.570 | 10.44 | 9.570 | 9.980 | 191,102 | +0.40(+4.18%) |
Apr 21, 2016 | 9.700 | 9.860 | 9.500 | 9.580 | 102,302 | -0.10(-1.03%) |
Apr 20, 2016 | 9.490 | 9.820 | 9.460 | 9.680 | 76,244 | +0.18(+1.89%) |
Apr 19, 2016 | 9.200 | 9.600 | 9.200 | 9.500 | 73,769 | +0.35(+3.83%) |
Apr 18, 2016 | 8.840 | 9.210 | 8.840 | 9.150 | 60,718 | +0.08(+0.88%) |
Apr 15, 2016 | 9.140 | 9.230 | 9.030 | 9.070 | 96,679 | -0.09(-0.98%) |
Apr 14, 2016 | 9.350 | 9.470 | 9.070 | 9.160 | 146,799 | -0.15(-1.61%) |
Apr 13, 2016 | 9.130 | 9.420 | 9.030 | 9.310 | 124,050 | +0.17(+1.86%) |
Apr 12, 2016 | 8.440 | 9.260 | 8.410 | 9.140 | 154,459 | +0.73(+8.68%) |
Apr 11, 2016 | 8.380 | 8.710 | 8.370 | 8.410 | 125,247 | +0.08(+0.96%) |
Apr 08, 2016 | 8.200 | 8.395 | 8.030 | 8.330 | 182,379 | +0.34(+4.26%) |
Apr 07, 2016 | 8.000 | 8.270 | 7.960 | 7.990 | 504,327 | -0.08(-0.99%) |
Apr 06, 2016 | 8.100 | 8.270 | 7.900 | 8.070 | 166,632 | +0.00(+0.00%) |
Apr 05, 2016 | 8.600 | 8.630 | 7.970 | 8.070 | 168,955 | -0.52(-6.05%) |
Apr 04, 2016 | 8.920 | 9.020 | 8.400 | 8.590 | 145,560 | -0.31(-3.48%) |
Apr 01, 2016 | 9.100 | 9.100 | 8.510 | 8.900 | 77,272 | -0.48(-5.12%) |
Mar 31, 2016 | 9.150 | 9.490 | 9.050 | 9.380 | 90,548 | +0.18(+1.96%) |
Mar 30, 2016 | 9.260 | 9.670 | 9.050 | 9.200 | 82,513 | +0.05(+0.55%) |
Mar 29, 2016 | 8.930 | 9.220 | 8.580 | 9.150 | 232,138 | +0.10(+1.10%) |
Mar 28, 2016 | 9.050 | 9.160 | 8.710 | 9.050 | 77,481 | -0.03(-0.33%) |
Mar 24, 2016 | 8.910 | 9.080 | 9.080 | 9.080 | 149,000 | +0.08(+0.89%) |
Mar 23, 2016 | 9.550 | 9.550 | 8.980 | 9.000 | 101,235 | -0.64(-6.64%) |
Mar 22, 2016 | 9.900 | 10.02 | 9.570 | 9.640 | 97,013 | -0.34(-3.41%) |
Mar 21, 2016 | 10.58 | 10.85 | 9.870 | 9.980 | 152,812 | -0.78(-7.25%) |
Mar 18, 2016 | 10.63 | 10.81 | 10.17 | 10.76 | 151,900 | +0.31(+2.97%) |
Mar 17, 2016 | 10.23 | 10.56 | 10.20 | 10.45 | 113,678 | +0.33(+3.26%) |
Mar 16, 2016 | 9.920 | 10.18 | 9.840 | 10.12 | 63,899 | +0.27(+2.74%) |
Mar 15, 2016 | 10.43 | 10.43 | 9.710 | 9.850 | 116,849 | -0.74(-6.99%) |
Mar 14, 2016 | 10.41 | 10.79 | 10.34 | 10.59 | 101,362 | -0.08(-0.75%) |
Mar 11, 2016 | 10.30 | 10.69 | 10.30 | 10.67 | 50,596 | +0.49(+4.81%) |
Mar 10, 2016 | 10.31 | 10.35 | 10.04 | 10.18 | 50,635 | -0.20(-1.93%) |
Mar 09, 2016 | 10.41 | 10.53 | 10.16 | 10.38 | 42,881 | +0.07(+0.68%) |
Mar 08, 2016 | 11.54 | 11.63 | 10.07 | 10.31 | 97,094 | -1.45(-12.33%) |
Mar 07, 2016 | 10.87 | 11.76 | 10.87 | 11.76 | 250,066 | +0.75(+6.81%) |
Mar 04, 2016 | 10.54 | 10.83 | 10.50 | 11.01 | 123,537 | +0.46(+4.36%) |
Mar 03, 2016 | 9.910 | 10.75 | 9.910 | 10.55 | 140,912 | +0.67(+6.78%) |
Mar 02, 2016 | 9.410 | 9.890 | 9.330 | 9.880 | 85,583 | +0.36(+3.78%) |