Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.128 | 9.483 | 9.101 | 9.448 | 8,431,879 | +0.33(+3.61%) |
May 27, 2016 | 8.968 | 9.119 | 9.119 | 9.119 | 3,442,631 | +0.13(+1.48%) |
May 26, 2016 | 9.039 | 9.074 | 8.852 | 8.985 | 3,692,859 | -0.04(-0.49%) |
May 25, 2016 | 8.941 | 9.039 | 8.861 | 9.030 | 5,075,381 | +0.14(+1.60%) |
May 24, 2016 | 8.808 | 8.940 | 8.799 | 8.888 | 5,320,713 | +0.12(+1.32%) |
May 23, 2016 | 8.648 | 8.879 | 8.648 | 8.772 | 4,116,531 | +0.16(+1.86%) |
May 20, 2016 | 8.470 | 8.674 | 8.390 | 8.612 | 4,093,449 | +0.23(+2.76%) |
May 19, 2016 | 8.346 | 8.488 | 8.257 | 8.381 | 3,088,837 | -0.01(-0.11%) |
May 18, 2016 | 8.177 | 8.488 | 8.168 | 8.390 | 3,812,603 | +0.19(+2.28%) |
May 17, 2016 | 8.274 | 8.346 | 8.168 | 8.203 | 3,561,466 | -0.08(-0.97%) |
May 16, 2016 | 8.114 | 8.372 | 8.101 | 8.283 | 3,156,005 | +0.18(+2.19%) |
May 13, 2016 | 8.088 | 8.212 | 8.043 | 8.106 | 3,459,758 | -0.05(-0.65%) |
May 12, 2016 | 8.443 | 8.479 | 8.061 | 8.159 | 4,290,312 | -0.26(-3.06%) |
May 11, 2016 | 8.452 | 8.563 | 8.408 | 8.417 | 2,957,383 | -0.08(-0.94%) |
May 10, 2016 | 8.372 | 8.506 | 8.319 | 8.497 | 4,260,340 | +0.13(+1.59%) |
May 09, 2016 | 8.301 | 8.434 | 8.301 | 8.363 | 4,479,548 | +0.08(+0.97%) |
May 06, 2016 | 8.283 | 8.319 | 8.168 | 8.283 | 4,515,137 | -0.03(-0.32%) |
May 05, 2016 | 8.452 | 8.514 | 8.243 | 8.310 | 7,293,023 | -0.10(-1.16%) |
May 04, 2016 | 8.354 | 8.461 | 8.297 | 8.408 | 7,637,127 | +0.02(+0.21%) |
May 03, 2016 | 8.399 | 8.514 | 8.336 | 8.390 | 6,472,035 | -0.13(-1.56%) |
May 02, 2016 | 7.999 | 8.541 | 7.963 | 8.523 | 11,612,111 | +0.50(+6.20%) |
Apr 29, 2016 | 8.079 | 8.123 | 7.848 | 8.026 | 9,368,276 | -0.01(-0.11%) |
Apr 28, 2016 | 8.123 | 8.532 | 8.026 | 8.034 | 15,733,823 | -0.01(-0.11%) |
Apr 27, 2016 | 7.866 | 8.043 | 7.786 | 8.043 | 5,194,953 | +0.14(+1.80%) |
Apr 26, 2016 | 7.670 | 7.901 | 7.546 | 7.901 | 5,576,272 | +0.33(+4.34%) |
Apr 25, 2016 | 7.688 | 7.883 | 7.537 | 7.572 | 5,715,729 | -0.23(-2.96%) |
Apr 22, 2016 | 7.537 | 7.857 | 7.501 | 7.803 | 5,864,353 | +0.27(+3.54%) |
Apr 21, 2016 | 7.519 | 7.626 | 7.475 | 7.537 | 3,520,905 | +0.04(+0.47%) |
Apr 20, 2016 | 7.368 | 7.537 | 7.341 | 7.501 | 4,530,276 | +0.11(+1.44%) |
Apr 19, 2016 | 7.448 | 7.483 | 7.332 | 7.395 | 3,292,501 | -0.02(-0.24%) |
Apr 18, 2016 | 7.386 | 7.430 | 7.315 | 7.412 | 3,466,953 | +0.01(+0.12%) |
Apr 15, 2016 | 7.430 | 7.483 | 7.368 | 7.403 | 3,276,011 | -0.02(-0.24%) |
Apr 14, 2016 | 7.528 | 7.537 | 7.350 | 7.421 | 3,861,355 | -0.12(-1.65%) |
Apr 13, 2016 | 7.217 | 7.563 | 7.217 | 7.546 | 6,101,090 | +0.36(+5.07%) |
Apr 12, 2016 | 7.297 | 7.323 | 7.128 | 7.181 | 7,011,194 | -0.09(-1.22%) |
Apr 11, 2016 | 7.332 | 7.466 | 7.261 | 7.270 | 3,036,939 | -0.02(-0.24%) |
Apr 08, 2016 | 7.341 | 7.412 | 7.243 | 7.288 | 3,021,526 | +0.04(+0.49%) |
Apr 07, 2016 | 7.332 | 7.381 | 7.181 | 7.252 | 4,861,119 | -0.12(-1.69%) |
Apr 06, 2016 | 7.510 | 7.537 | 7.146 | 7.377 | 9,071,485 | -0.14(-1.89%) |
Apr 05, 2016 | 7.652 | 7.679 | 7.510 | 7.519 | 4,718,823 | -0.19(-2.42%) |
Apr 04, 2016 | 7.803 | 7.919 | 7.688 | 7.706 | 3,694,139 | -0.08(-1.03%) |
Apr 01, 2016 | 7.581 | 7.803 | 7.546 | 7.786 | 5,380,933 | +0.09(+1.15%) |
Mar 31, 2016 | 7.741 | 7.821 | 7.670 | 7.697 | 4,900,186 | -0.08(-1.03%) |
Mar 30, 2016 | 7.741 | 8.097 | 7.715 | 7.777 | 7,621,339 | +0.12(+1.63%) |
Mar 29, 2016 | 7.421 | 7.652 | 7.332 | 7.652 | 4,580,910 | +0.19(+2.50%) |
Mar 28, 2016 | 7.466 | 7.553 | 7.325 | 7.466 | 3,405,587 | +0.01(+0.12%) |
Mar 24, 2016 | 7.369 | 7.457 | 7.457 | 7.457 | 3,745,214 | +0.04(+0.47%) |
Mar 23, 2016 | 7.676 | 7.729 | 7.413 | 7.422 | 4,435,583 | -0.28(-3.64%) |
Mar 22, 2016 | 7.755 | 7.790 | 7.676 | 7.703 | 4,716,442 | -0.11(-1.46%) |
Mar 21, 2016 | 7.720 | 7.825 | 7.641 | 7.817 | 4,125,509 | +0.08(+1.02%) |
Mar 18, 2016 | 7.536 | 7.773 | 7.536 | 7.738 | 8,004,269 | +0.17(+2.20%) |
Mar 17, 2016 | 7.501 | 7.606 | 7.457 | 7.571 | 4,667,504 | +0.04(+0.47%) |
Mar 16, 2016 | 7.343 | 7.536 | 7.308 | 7.536 | 3,894,184 | +0.14(+1.90%) |
Mar 15, 2016 | 7.448 | 7.510 | 7.255 | 7.395 | 5,720,721 | -0.13(-1.75%) |
Mar 14, 2016 | 7.571 | 7.571 | 7.510 | 7.527 | 4,016,571 | -0.11(-1.49%) |
Mar 11, 2016 | 7.466 | 7.650 | 7.448 | 7.641 | 4,533,604 | +0.25(+3.32%) |
Mar 10, 2016 | 7.360 | 7.457 | 7.264 | 7.395 | 4,430,578 | +0.04(+0.48%) |
Mar 09, 2016 | 7.422 | 7.448 | 7.194 | 7.360 | 6,042,029 | +0.11(+1.57%) |
Mar 08, 2016 | 7.562 | 7.606 | 7.229 | 7.246 | 5,527,262 | -0.36(-4.73%) |
Mar 07, 2016 | 7.527 | 7.641 | 7.439 | 7.606 | 4,872,916 | +0.08(+1.05%) |
Mar 04, 2016 | 7.404 | 7.667 | 7.317 | 7.527 | 9,802,823 | +0.14(+1.90%) |
Mar 03, 2016 | 7.246 | 7.404 | 7.220 | 7.387 | 5,574,568 | +0.17(+2.31%) |
Mar 02, 2016 | 7.150 | 7.255 | 7.115 | 7.220 | 5,591,495 | +0.04(+0.49%) |