Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.640 | 9.750 | 9.410 | 9.490 | 1,124,063 | -0.03(-0.32%) |
May 27, 2016 | 9.360 | 9.520 | 9.520 | 9.520 | 1,290,100 | +0.12(+1.28%) |
May 26, 2016 | 9.730 | 9.730 | 9.230 | 9.400 | 1,177,809 | -0.18(-1.88%) |
May 25, 2016 | 9.340 | 9.740 | 9.220 | 9.580 | 1,729,039 | +0.40(+4.36%) |
May 24, 2016 | 9.320 | 9.370 | 9.070 | 9.180 | 954,919 | -0.06(-0.65%) |
May 23, 2016 | 9.130 | 9.470 | 9.050 | 9.240 | 1,345,148 | +0.06(+0.65%) |
May 20, 2016 | 9.140 | 9.360 | 9.105 | 9.180 | 1,320,863 | +0.12(+1.32%) |
May 19, 2016 | 8.840 | 9.200 | 8.812 | 9.060 | 1,397,545 | +0.11(+1.23%) |
May 18, 2016 | 9.150 | 9.420 | 8.920 | 8.950 | 2,140,859 | -0.36(-3.87%) |
May 17, 2016 | 9.330 | 9.700 | 9.190 | 9.310 | 1,654,769 | -0.09(-0.96%) |
May 16, 2016 | 9.320 | 9.595 | 9.240 | 9.400 | 1,359,567 | +0.23(+2.51%) |
May 13, 2016 | 9.620 | 9.670 | 9.150 | 9.170 | 1,646,737 | -0.51(-5.27%) |
May 12, 2016 | 10.25 | 10.55 | 9.660 | 9.680 | 3,107,860 | -0.57(-5.56%) |
May 11, 2016 | 9.640 | 10.36 | 9.580 | 10.25 | 5,049,316 | +0.67(+6.99%) |
May 10, 2016 | 9.380 | 10.19 | 9.250 | 9.580 | 6,247,069 | +1.05(+12.31%) |
May 09, 2016 | 8.800 | 8.900 | 8.385 | 8.530 | 3,539,050 | -0.27(-3.07%) |
May 06, 2016 | 8.620 | 9.140 | 8.508 | 8.800 | 2,372,874 | +0.04(+0.46%) |
May 05, 2016 | 9.190 | 9.190 | 8.730 | 8.760 | 2,709,575 | -0.24(-2.67%) |
May 04, 2016 | 9.080 | 9.505 | 8.870 | 9.000 | 3,016,462 | -0.22(-2.39%) |
May 03, 2016 | 9.790 | 9.800 | 9.215 | 9.220 | 3,223,314 | -0.76(-7.62%) |
May 02, 2016 | 10.24 | 10.28 | 9.730 | 9.980 | 1,977,746 | -0.32(-3.11%) |
Apr 29, 2016 | 10.51 | 10.70 | 10.03 | 10.30 | 2,192,981 | -0.20(-1.90%) |
Apr 28, 2016 | 10.64 | 10.91 | 10.48 | 10.50 | 1,495,415 | -0.18(-1.69%) |
Apr 27, 2016 | 10.21 | 10.78 | 10.20 | 10.68 | 1,704,935 | +0.41(+3.99%) |
Apr 26, 2016 | 9.920 | 10.41 | 9.826 | 10.27 | 1,474,529 | +0.41(+4.16%) |
Apr 25, 2016 | 10.27 | 10.30 | 9.750 | 9.860 | 1,506,484 | -0.44(-4.27%) |
Apr 22, 2016 | 10.04 | 10.60 | 10.04 | 10.30 | 1,961,972 | +0.23(+2.28%) |
Apr 21, 2016 | 9.890 | 10.15 | 9.840 | 10.07 | 2,204,165 | +0.23(+2.34%) |
Apr 20, 2016 | 9.550 | 10.10 | 9.500 | 9.840 | 2,260,967 | +0.34(+3.58%) |
Apr 19, 2016 | 9.130 | 9.660 | 9.060 | 9.500 | 2,533,930 | +0.49(+5.44%) |
Apr 18, 2016 | 8.830 | 9.120 | 8.830 | 9.010 | 1,283,863 | -0.02(-0.22%) |
Apr 15, 2016 | 9.030 | 9.205 | 8.930 | 9.030 | 1,429,687 | -0.07(-0.77%) |
Apr 14, 2016 | 8.870 | 9.170 | 8.730 | 9.100 | 1,901,182 | +0.23(+2.59%) |
Apr 13, 2016 | 8.500 | 8.920 | 8.410 | 8.870 | 2,643,485 | +0.51(+6.10%) |
Apr 12, 2016 | 8.510 | 8.650 | 8.040 | 8.360 | 2,448,964 | -0.23(-2.68%) |
Apr 11, 2016 | 8.700 | 8.800 | 8.480 | 8.590 | 2,704,459 | +0.08(+0.94%) |
Apr 08, 2016 | 8.540 | 8.870 | 8.400 | 8.510 | 1,717,999 | +0.11(+1.31%) |
Apr 07, 2016 | 8.820 | 8.930 | 8.320 | 8.400 | 1,641,299 | -0.54(-6.04%) |
Apr 06, 2016 | 8.560 | 8.960 | 8.430 | 8.940 | 2,114,933 | +0.38(+4.44%) |
Apr 05, 2016 | 8.430 | 8.820 | 8.370 | 8.560 | 2,132,401 | -0.03(-0.35%) |
Apr 04, 2016 | 8.770 | 9.180 | 8.540 | 8.590 | 1,953,962 | -0.24(-2.72%) |
Apr 01, 2016 | 8.380 | 8.885 | 8.130 | 8.830 | 2,284,895 | +0.23(+2.67%) |
Mar 31, 2016 | 8.740 | 8.910 | 8.545 | 8.600 | 2,489,807 | -0.13(-1.49%) |
Mar 30, 2016 | 8.900 | 9.480 | 8.605 | 8.730 | 3,443,321 | -0.08(-0.91%) |
Mar 29, 2016 | 8.290 | 8.890 | 8.000 | 8.810 | 2,088,719 | +0.50(+6.02%) |
Mar 28, 2016 | 8.770 | 8.770 | 8.210 | 8.310 | 1,916,635 | -0.35(-4.04%) |
Mar 24, 2016 | 8.500 | 8.660 | 8.660 | 8.660 | 1,521,400 | -0.03(-0.35%) |
Mar 23, 2016 | 9.100 | 9.120 | 8.630 | 8.690 | 3,013,806 | -0.52(-5.65%) |
Mar 22, 2016 | 8.730 | 9.470 | 8.620 | 9.210 | 2,487,327 | +0.40(+4.54%) |
Mar 21, 2016 | 8.780 | 8.990 | 8.630 | 8.810 | 2,277,023 | -0.07(-0.79%) |
Mar 18, 2016 | 8.960 | 9.140 | 8.600 | 8.880 | 3,496,289 | +0.04(+0.45%) |
Mar 17, 2016 | 8.240 | 8.930 | 8.160 | 8.840 | 3,499,797 | +0.52(+6.25%) |
Mar 16, 2016 | 7.930 | 8.330 | 7.810 | 8.320 | 2,256,859 | +0.37(+4.65%) |
Mar 15, 2016 | 8.450 | 8.480 | 7.710 | 7.950 | 4,676,533 | -0.62(-7.23%) |
Mar 14, 2016 | 8.710 | 8.750 | 8.360 | 8.570 | 2,541,576 | -0.28(-3.16%) |
Mar 11, 2016 | 8.430 | 8.870 | 8.350 | 8.850 | 3,000,807 | +0.37(+4.36%) |
Mar 10, 2016 | 8.250 | 8.560 | 7.930 | 8.480 | 4,988,012 | +0.38(+4.69%) |
Mar 09, 2016 | 7.910 | 8.350 | 7.840 | 8.100 | 4,498,892 | +0.61(+8.14%) |
Mar 08, 2016 | 8.130 | 8.140 | 7.460 | 7.490 | 3,325,851 | -0.76(-9.21%) |
Mar 07, 2016 | 7.960 | 8.460 | 7.820 | 8.250 | 2,957,941 | +0.31(+3.90%) |
Mar 04, 2016 | 8.500 | 8.500 | 7.640 | 7.940 | 4,834,086 | +0.16(+2.06%) |
Mar 03, 2016 | 7.480 | 8.140 | 7.410 | 7.780 | 3,563,826 | +0.29(+3.87%) |
Mar 02, 2016 | 6.760 | 7.500 | 6.590 | 7.490 | 4,230,370 | +0.58(+8.39%) |