Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.599 | 8.758 | 8.583 | 8.663 | 3,294,946 | +0.06(+0.65%) |
May 27, 2016 | 8.431 | 8.607 | 8.607 | 8.607 | 3,400,470 | +0.17(+1.99%) |
May 26, 2016 | 8.056 | 8.627 | 7.872 | 8.439 | 10,173,466 | -0.22(-2.58%) |
May 25, 2016 | 8.519 | 8.742 | 8.519 | 8.663 | 4,312,096 | +0.06(+0.74%) |
May 24, 2016 | 8.862 | 8.894 | 8.551 | 8.599 | 4,585,315 | -0.10(-1.19%) |
May 23, 2016 | 8.878 | 9.030 | 8.694 | 8.702 | 3,133,804 | -0.15(-1.71%) |
May 20, 2016 | 8.862 | 8.982 | 8.710 | 8.854 | 5,006,595 | -0.02(-0.18%) |
May 19, 2016 | 8.599 | 9.142 | 8.583 | 8.870 | 5,752,999 | +0.29(+3.35%) |
May 18, 2016 | 8.671 | 8.718 | 8.503 | 8.583 | 2,289,141 | -0.17(-1.92%) |
May 17, 2016 | 8.934 | 9.022 | 8.726 | 8.750 | 2,453,572 | -0.19(-2.14%) |
May 16, 2016 | 8.942 | 9.022 | 8.814 | 8.942 | 2,159,566 | +0.02(+0.18%) |
May 13, 2016 | 9.134 | 9.237 | 8.910 | 8.926 | 4,717,775 | -0.27(-2.95%) |
May 12, 2016 | 9.381 | 9.413 | 9.094 | 9.197 | 2,612,041 | -0.17(-1.79%) |
May 11, 2016 | 9.613 | 9.653 | 9.357 | 9.365 | 2,695,350 | -0.41(-4.17%) |
May 10, 2016 | 9.692 | 9.836 | 9.613 | 9.772 | 1,596,494 | -0.05(-0.49%) |
May 09, 2016 | 9.716 | 9.996 | 9.716 | 9.820 | 2,271,302 | +0.10(+1.07%) |
May 06, 2016 | 9.533 | 9.756 | 9.453 | 9.716 | 2,659,420 | +0.11(+1.16%) |
May 05, 2016 | 9.884 | 9.932 | 9.597 | 9.605 | 2,152,622 | -0.38(-3.76%) |
May 04, 2016 | 9.860 | 10.06 | 9.788 | 9.980 | 1,860,782 | +0.08(+0.81%) |
May 03, 2016 | 10.13 | 10.14 | 9.796 | 9.900 | 2,296,970 | -0.26(-2.52%) |
May 02, 2016 | 10.06 | 10.23 | 9.844 | 10.16 | 3,480,021 | +0.09(+0.87%) |
Apr 29, 2016 | 10.29 | 10.31 | 10.01 | 10.07 | 1,939,226 | -0.23(-2.25%) |
Apr 28, 2016 | 10.52 | 10.67 | 10.27 | 10.30 | 2,366,049 | -0.29(-2.71%) |
Apr 27, 2016 | 10.39 | 10.63 | 10.31 | 10.59 | 1,760,604 | +0.12(+1.14%) |
Apr 26, 2016 | 10.26 | 10.54 | 10.23 | 10.47 | 3,699,803 | +0.18(+1.79%) |
Apr 25, 2016 | 10.33 | 10.38 | 10.21 | 10.28 | 2,135,802 | -0.10(-0.92%) |
Apr 22, 2016 | 10.28 | 10.52 | 10.22 | 10.38 | 4,297,778 | +0.12(+1.17%) |
Apr 21, 2016 | 10.43 | 10.50 | 10.25 | 10.26 | 2,117,559 | -0.14(-1.38%) |
Apr 20, 2016 | 10.10 | 10.45 | 10.06 | 10.40 | 2,703,405 | +0.31(+3.09%) |
Apr 19, 2016 | 10.54 | 10.57 | 10.05 | 10.09 | 6,274,266 | -0.46(-4.39%) |
Apr 18, 2016 | 10.49 | 10.74 | 10.39 | 10.55 | 4,112,830 | +0.04(+0.38%) |
Apr 15, 2016 | 10.18 | 10.82 | 10.18 | 10.51 | 9,476,787 | +0.44(+4.36%) |
Apr 14, 2016 | 10.10 | 10.16 | 9.980 | 10.08 | 1,544,034 | +0.01(+0.08%) |
Apr 13, 2016 | 9.916 | 10.07 | 9.852 | 10.07 | 2,342,023 | +0.24(+2.44%) |
Apr 12, 2016 | 9.533 | 9.944 | 9.381 | 9.828 | 3,166,671 | +0.28(+2.93%) |
Apr 11, 2016 | 9.421 | 9.752 | 9.421 | 9.549 | 3,777,035 | +0.18(+1.87%) |
Apr 08, 2016 | 9.589 | 9.589 | 9.102 | 9.373 | 3,200,186 | -0.23(-2.41%) |
Apr 07, 2016 | 9.988 | 9.996 | 9.529 | 9.605 | 2,721,878 | -0.46(-4.60%) |
Apr 06, 2016 | 10.04 | 10.19 | 9.884 | 10.07 | 1,645,030 | +0.00(+0.00%) |
Apr 05, 2016 | 10.21 | 10.25 | 10.05 | 10.07 | 2,064,575 | -0.21(-2.02%) |
Apr 04, 2016 | 10.54 | 10.58 | 10.24 | 10.28 | 1,726,259 | -0.26(-2.43%) |
Apr 01, 2016 | 10.48 | 10.59 | 10.41 | 10.53 | 2,400,457 | -0.06(-0.60%) |
Mar 31, 2016 | 10.34 | 10.71 | 10.34 | 10.59 | 4,855,152 | +0.26(+2.55%) |
Mar 30, 2016 | 10.32 | 10.47 | 10.28 | 10.33 | 3,174,896 | +0.04(+0.39%) |
Mar 29, 2016 | 10.05 | 10.31 | 9.964 | 10.29 | 4,867,971 | +0.22(+2.22%) |
Mar 28, 2016 | 9.836 | 10.07 | 9.668 | 10.07 | 2,534,383 | +0.22(+2.27%) |
Mar 24, 2016 | 9.836 | 9.844 | 9.844 | 9.844 | 1,952,806 | -0.02(-0.16%) |
Mar 23, 2016 | 10.21 | 10.22 | 9.828 | 9.860 | 2,549,785 | -0.35(-3.44%) |
Mar 22, 2016 | 10.11 | 10.24 | 10.11 | 10.21 | 2,074,898 | +0.06(+0.55%) |
Mar 21, 2016 | 10.16 | 10.30 | 10.06 | 10.16 | 2,046,770 | -0.01(-0.08%) |
Mar 18, 2016 | 10.18 | 10.21 | 9.996 | 10.16 | 5,165,059 | +0.03(+0.31%) |
Mar 17, 2016 | 9.908 | 10.17 | 9.836 | 10.13 | 1,856,670 | +0.19(+1.93%) |
Mar 16, 2016 | 9.924 | 10.02 | 9.844 | 9.940 | 1,607,374 | -0.04(-0.40%) |
Mar 15, 2016 | 10.15 | 10.17 | 9.912 | 9.980 | 2,682,372 | -0.19(-1.88%) |
Mar 14, 2016 | 10.18 | 10.22 | 10.01 | 10.17 | 1,567,401 | -0.04(-0.39%) |
Mar 11, 2016 | 10.18 | 10.32 | 10.07 | 10.21 | 1,883,544 | +0.10(+1.03%) |
Mar 10, 2016 | 10.18 | 10.30 | 9.972 | 10.11 | 2,516,133 | -0.06(-0.63%) |
Mar 09, 2016 | 10.30 | 10.32 | 10.05 | 10.17 | 3,802,973 | -0.08(-0.77%) |
Mar 08, 2016 | 10.34 | 10.45 | 10.24 | 10.25 | 3,060,990 | -0.08(-0.77%) |
Mar 07, 2016 | 10.12 | 10.44 | 10.12 | 10.33 | 4,336,061 | +0.17(+1.72%) |
Mar 04, 2016 | 10.37 | 10.43 | 10.12 | 10.16 | 2,684,452 | -0.20(-1.92%) |
Mar 03, 2016 | 10.16 | 10.43 | 9.973 | 10.35 | 4,607,266 | +0.19(+1.87%) |
Mar 02, 2016 | 9.965 | 10.17 | 9.922 | 10.16 | 2,267,589 | +0.21(+2.07%) |