Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.328 | 9.356 | 9.198 | 9.241 | 19,365,484 | -0.04(-0.47%) |
May 27, 2016 | 9.212 | 9.284 | 9.284 | 9.284 | 18,609,990 | +0.09(+1.02%) |
May 26, 2016 | 9.320 | 9.328 | 9.147 | 9.191 | 11,007,591 | -0.09(-0.97%) |
May 25, 2016 | 9.188 | 9.367 | 9.188 | 9.281 | 19,571,888 | +0.15(+1.65%) |
May 24, 2016 | 9.023 | 9.166 | 8.994 | 9.130 | 15,502,488 | +0.19(+2.16%) |
May 23, 2016 | 8.937 | 8.994 | 8.815 | 8.937 | 13,961,021 | +0.00(+0.00%) |
May 20, 2016 | 8.908 | 9.023 | 8.894 | 8.937 | 12,727,216 | +0.06(+0.73%) |
May 19, 2016 | 8.944 | 9.073 | 8.794 | 8.873 | 19,963,206 | -0.09(-1.04%) |
May 18, 2016 | 8.543 | 9.002 | 8.536 | 8.966 | 26,726,144 | +0.42(+4.86%) |
May 17, 2016 | 8.486 | 8.651 | 8.421 | 8.550 | 15,524,351 | +0.03(+0.34%) |
May 16, 2016 | 8.379 | 8.558 | 8.355 | 8.522 | 14,962,897 | +0.16(+1.97%) |
May 13, 2016 | 8.493 | 8.622 | 8.328 | 8.357 | 12,512,254 | -0.15(-1.77%) |
May 12, 2016 | 8.622 | 8.708 | 8.443 | 8.507 | 11,670,720 | -0.06(-0.67%) |
May 11, 2016 | 8.586 | 8.715 | 8.565 | 8.565 | 12,581,201 | -0.05(-0.58%) |
May 10, 2016 | 8.529 | 8.658 | 8.522 | 8.615 | 14,027,163 | +0.16(+1.95%) |
May 09, 2016 | 8.500 | 8.565 | 8.379 | 8.450 | 15,469,505 | -0.06(-0.67%) |
May 06, 2016 | 8.421 | 8.536 | 8.393 | 8.507 | 14,181,970 | +0.01(+0.08%) |
May 05, 2016 | 8.536 | 8.593 | 8.432 | 8.500 | 14,727,169 | -0.01(-0.17%) |
May 04, 2016 | 8.636 | 8.679 | 8.429 | 8.515 | 19,436,010 | -0.21(-2.46%) |
May 03, 2016 | 8.787 | 8.801 | 8.629 | 8.729 | 17,843,758 | -0.19(-2.17%) |
May 02, 2016 | 8.858 | 8.966 | 8.737 | 8.923 | 17,052,994 | +0.12(+1.38%) |
Apr 29, 2016 | 8.815 | 8.908 | 8.729 | 8.801 | 24,025,014 | -0.09(-1.05%) |
Apr 28, 2016 | 8.916 | 9.052 | 8.851 | 8.894 | 18,487,308 | -0.11(-1.19%) |
Apr 27, 2016 | 9.009 | 9.077 | 8.916 | 9.002 | 15,067,073 | +0.00(+0.00%) |
Apr 26, 2016 | 8.944 | 9.052 | 8.865 | 9.002 | 15,521,501 | +0.11(+1.29%) |
Apr 25, 2016 | 8.973 | 8.980 | 8.822 | 8.887 | 16,052,259 | -0.12(-1.35%) |
Apr 22, 2016 | 8.822 | 9.062 | 8.815 | 9.009 | 23,400,648 | +0.21(+2.36%) |
Apr 21, 2016 | 8.608 | 8.959 | 8.593 | 8.801 | 26,516,280 | +0.11(+1.24%) |
Apr 20, 2016 | 8.622 | 8.708 | 8.558 | 8.694 | 22,642,320 | +0.11(+1.34%) |
Apr 19, 2016 | 8.464 | 8.615 | 8.450 | 8.579 | 17,222,666 | +0.14(+1.61%) |
Apr 18, 2016 | 8.307 | 8.493 | 8.296 | 8.443 | 12,038,408 | +0.06(+0.77%) |
Apr 15, 2016 | 8.450 | 8.450 | 8.328 | 8.379 | 15,120,438 | -0.02(-0.26%) |
Apr 14, 2016 | 8.207 | 8.500 | 8.192 | 8.400 | 22,872,812 | +0.16(+2.00%) |
Apr 13, 2016 | 7.992 | 8.293 | 7.977 | 8.235 | 24,905,918 | +0.34(+4.36%) |
Apr 12, 2016 | 7.798 | 7.899 | 7.763 | 7.892 | 12,835,184 | +0.09(+1.19%) |
Apr 11, 2016 | 7.748 | 7.892 | 7.734 | 7.798 | 16,303,208 | +0.12(+1.59%) |
Apr 08, 2016 | 7.734 | 7.849 | 7.670 | 7.677 | 12,352,307 | +0.04(+0.56%) |
Apr 07, 2016 | 7.755 | 7.813 | 7.591 | 7.634 | 21,157,324 | -0.24(-3.00%) |
Apr 06, 2016 | 7.741 | 7.909 | 7.691 | 7.870 | 19,307,124 | +0.14(+1.76%) |
Apr 05, 2016 | 7.734 | 7.813 | 7.705 | 7.734 | 16,908,538 | -0.11(-1.46%) |
Apr 04, 2016 | 7.834 | 8.035 | 7.798 | 7.849 | 15,050,275 | -0.01(-0.09%) |
Apr 01, 2016 | 7.849 | 7.906 | 7.734 | 7.856 | 16,521,175 | -0.05(-0.63%) |
Mar 31, 2016 | 7.956 | 8.020 | 7.841 | 7.906 | 15,918,052 | -0.08(-0.99%) |
Mar 30, 2016 | 7.956 | 8.085 | 7.913 | 7.985 | 18,434,340 | +0.09(+1.18%) |
Mar 29, 2016 | 7.935 | 7.935 | 7.784 | 7.892 | 18,879,196 | -0.11(-1.43%) |
Mar 28, 2016 | 8.035 | 8.071 | 7.967 | 8.006 | 11,865,983 | -0.01(-0.09%) |
Mar 24, 2016 | 7.999 | 8.013 | 8.013 | 8.013 | 13,715,193 | -0.05(-0.62%) |
Mar 23, 2016 | 8.156 | 8.164 | 8.013 | 8.063 | 17,250,014 | -0.11(-1.31%) |
Mar 22, 2016 | 8.092 | 8.228 | 8.067 | 8.171 | 17,278,522 | -0.01(-0.17%) |
Mar 21, 2016 | 8.128 | 8.253 | 8.114 | 8.185 | 14,798,989 | +0.03(+0.35%) |
Mar 18, 2016 | 8.042 | 8.199 | 8.028 | 8.156 | 31,972,862 | +0.19(+2.34%) |
Mar 17, 2016 | 7.863 | 8.020 | 7.777 | 7.970 | 20,983,914 | +0.09(+1.09%) |
Mar 16, 2016 | 7.985 | 8.121 | 7.849 | 7.884 | 20,124,790 | -0.11(-1.43%) |
Mar 15, 2016 | 7.899 | 7.999 | 7.849 | 7.999 | 16,258,918 | +0.02(+0.27%) |
Mar 14, 2016 | 8.035 | 8.042 | 7.899 | 7.977 | 18,144,358 | -0.06(-0.71%) |
Mar 11, 2016 | 7.942 | 8.063 | 7.902 | 8.035 | 15,866,953 | +0.19(+2.37%) |
Mar 10, 2016 | 7.870 | 7.927 | 7.698 | 7.849 | 17,671,880 | +0.04(+0.55%) |
Mar 09, 2016 | 7.977 | 8.024 | 7.770 | 7.806 | 15,801,540 | -0.14(-1.71%) |
Mar 08, 2016 | 8.085 | 8.117 | 7.899 | 7.942 | 15,836,299 | -0.25(-3.06%) |
Mar 07, 2016 | 8.192 | 8.264 | 8.128 | 8.192 | 11,549,061 | -0.08(-0.95%) |
Mar 04, 2016 | 8.285 | 8.386 | 8.228 | 8.271 | 18,954,008 | +0.06(+0.70%) |
Mar 03, 2016 | 8.099 | 8.214 | 8.035 | 8.214 | 16,963,356 | +0.11(+1.41%) |
Mar 02, 2016 | 7.813 | 8.099 | 7.813 | 8.099 | 30,605,078 | +0.29(+3.76%) |