Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.360 | 9.540 | 9.130 | 9.210 | 546,671 | -0.14(-1.50%) |
May 27, 2016 | 9.140 | 9.350 | 9.350 | 9.350 | 480,700 | +0.18(+1.96%) |
May 26, 2016 | 9.110 | 9.220 | 8.670 | 9.170 | 674,839 | +0.08(+0.88%) |
May 25, 2016 | 8.630 | 9.190 | 8.620 | 9.090 | 778,232 | +0.54(+6.32%) |
May 24, 2016 | 8.480 | 8.650 | 8.290 | 8.550 | 633,629 | +0.14(+1.66%) |
May 23, 2016 | 8.590 | 8.650 | 8.380 | 8.410 | 405,196 | -0.19(-2.21%) |
May 20, 2016 | 8.350 | 8.640 | 8.278 | 8.600 | 385,530 | +0.32(+3.86%) |
May 19, 2016 | 8.200 | 8.435 | 8.095 | 8.280 | 494,905 | +0.00(+0.00%) |
May 18, 2016 | 8.340 | 8.510 | 8.210 | 8.280 | 466,277 | -0.12(-1.43%) |
May 17, 2016 | 8.240 | 8.820 | 8.160 | 8.400 | 714,504 | +0.14(+1.69%) |
May 16, 2016 | 8.290 | 8.394 | 8.150 | 8.260 | 425,986 | +0.05(+0.61%) |
May 13, 2016 | 8.270 | 8.480 | 8.130 | 8.210 | 476,362 | -0.10(-1.20%) |
May 12, 2016 | 8.470 | 8.590 | 8.230 | 8.310 | 430,278 | -0.11(-1.31%) |
May 11, 2016 | 8.590 | 8.670 | 8.350 | 8.420 | 353,231 | -0.21(-2.43%) |
May 10, 2016 | 8.400 | 8.710 | 8.390 | 8.630 | 460,845 | +0.29(+3.48%) |
May 09, 2016 | 8.210 | 8.475 | 8.100 | 8.340 | 404,821 | +0.10(+1.21%) |
May 06, 2016 | 8.100 | 8.390 | 8.040 | 8.240 | 569,114 | +0.12(+1.48%) |
May 05, 2016 | 8.230 | 8.510 | 8.070 | 8.120 | 619,194 | -0.07(-0.85%) |
May 04, 2016 | 8.570 | 9.010 | 8.170 | 8.190 | 1,116,038 | -0.51(-5.86%) |
May 03, 2016 | 8.750 | 8.820 | 8.350 | 8.700 | 718,372 | -0.16(-1.81%) |
May 02, 2016 | 9.280 | 9.475 | 8.690 | 8.860 | 1,221,774 | -0.34(-3.70%) |
Apr 29, 2016 | 9.840 | 10.52 | 9.140 | 9.200 | 2,082,715 | +0.31(+3.49%) |
Apr 28, 2016 | 9.710 | 9.710 | 8.720 | 8.890 | 1,781,595 | -0.94(-9.56%) |
Apr 27, 2016 | 9.400 | 10.14 | 9.290 | 9.830 | 1,274,800 | +0.45(+4.80%) |
Apr 26, 2016 | 9.160 | 9.470 | 9.117 | 9.380 | 666,482 | +0.27(+2.91%) |
Apr 25, 2016 | 9.580 | 9.665 | 8.905 | 9.115 | 729,135 | -0.46(-4.85%) |
Apr 22, 2016 | 9.360 | 9.690 | 9.360 | 9.580 | 426,967 | +0.21(+2.24%) |
Apr 21, 2016 | 9.590 | 9.590 | 9.250 | 9.370 | 354,828 | -0.25(-2.60%) |
Apr 20, 2016 | 9.350 | 9.650 | 9.250 | 9.620 | 462,998 | +0.28(+3.00%) |
Apr 19, 2016 | 9.300 | 9.630 | 9.230 | 9.340 | 442,479 | +0.10(+1.08%) |
Apr 18, 2016 | 9.160 | 9.300 | 9.025 | 9.240 | 356,449 | +0.03(+0.33%) |
Apr 15, 2016 | 9.290 | 9.490 | 9.160 | 9.210 | 283,507 | -0.15(-1.60%) |
Apr 14, 2016 | 9.430 | 9.580 | 9.230 | 9.360 | 299,551 | -0.03(-0.32%) |
Apr 13, 2016 | 8.860 | 9.460 | 8.850 | 9.390 | 716,425 | +0.60(+6.83%) |
Apr 12, 2016 | 8.910 | 8.970 | 8.530 | 8.790 | 758,759 | -0.12(-1.35%) |
Apr 11, 2016 | 9.000 | 9.260 | 8.880 | 8.910 | 279,912 | -0.04(-0.45%) |
Apr 08, 2016 | 8.890 | 9.250 | 8.870 | 8.950 | 406,851 | +0.20(+2.29%) |
Apr 07, 2016 | 8.850 | 9.060 | 8.660 | 8.750 | 432,627 | -0.09(-1.02%) |
Apr 06, 2016 | 8.950 | 9.145 | 8.590 | 8.840 | 531,382 | -0.08(-0.90%) |
Apr 05, 2016 | 8.960 | 9.160 | 8.880 | 8.920 | 454,499 | -0.20(-2.19%) |
Apr 04, 2016 | 9.030 | 9.610 | 9.000 | 9.120 | 437,555 | +0.10(+1.11%) |
Apr 01, 2016 | 9.190 | 9.281 | 8.990 | 9.020 | 502,330 | -0.30(-3.22%) |
Mar 31, 2016 | 9.140 | 9.560 | 9.070 | 9.320 | 426,561 | +0.22(+2.42%) |
Mar 30, 2016 | 9.580 | 9.710 | 9.060 | 9.100 | 658,247 | -0.37(-3.91%) |
Mar 29, 2016 | 9.040 | 9.490 | 8.680 | 9.470 | 491,995 | +0.33(+3.61%) |
Mar 28, 2016 | 9.710 | 9.752 | 9.100 | 9.140 | 463,956 | -0.47(-4.89%) |
Mar 24, 2016 | 9.240 | 9.610 | 9.610 | 9.610 | 284,500 | +0.27(+2.89%) |
Mar 23, 2016 | 9.830 | 9.850 | 9.340 | 9.340 | 472,122 | -0.51(-5.18%) |
Mar 22, 2016 | 10.15 | 10.19 | 9.720 | 9.850 | 417,711 | -0.36(-3.53%) |
Mar 21, 2016 | 10.17 | 10.43 | 10.06 | 10.21 | 472,231 | +0.00(+0.00%) |
Mar 18, 2016 | 9.860 | 10.36 | 9.430 | 10.21 | 1,239,278 | +0.42(+4.29%) |
Mar 17, 2016 | 9.370 | 9.960 | 9.260 | 9.790 | 783,660 | +0.43(+4.59%) |
Mar 16, 2016 | 9.030 | 9.400 | 9.000 | 9.360 | 461,184 | +0.31(+3.43%) |
Mar 15, 2016 | 9.200 | 9.200 | 8.950 | 9.050 | 495,162 | -0.20(-2.16%) |
Mar 14, 2016 | 9.410 | 9.410 | 9.051 | 9.250 | 442,010 | -0.22(-2.32%) |
Mar 11, 2016 | 8.990 | 9.550 | 8.950 | 9.470 | 554,720 | +0.64(+7.25%) |
Mar 10, 2016 | 9.180 | 9.200 | 8.700 | 8.830 | 574,763 | -0.27(-2.97%) |
Mar 09, 2016 | 9.040 | 9.200 | 8.845 | 9.100 | 588,649 | +0.16(+1.79%) |
Mar 08, 2016 | 9.290 | 9.401 | 8.930 | 8.940 | 975,996 | -0.44(-4.69%) |
Mar 07, 2016 | 9.240 | 9.510 | 9.170 | 9.380 | 845,727 | +0.10(+1.08%) |
Mar 04, 2016 | 8.850 | 9.317 | 8.761 | 9.280 | 991,150 | +0.44(+4.98%) |
Mar 03, 2016 | 8.490 | 8.870 | 8.480 | 8.840 | 575,427 | +0.40(+4.74%) |
Mar 02, 2016 | 8.650 | 8.950 | 8.310 | 8.440 | 676,115 | -0.20(-2.31%) |