Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.229 | 8.337 | 8.138 | 8.163 | 2,397,670 | -0.05(-0.66%) |
May 27, 2016 | 8.080 | 8.217 | 8.217 | 8.217 | 991,522 | +0.11(+1.38%) |
May 26, 2016 | 8.479 | 8.479 | 8.064 | 8.105 | 931,874 | -0.30(-3.51%) |
May 25, 2016 | 8.458 | 8.460 | 8.229 | 8.400 | 1,454,903 | +0.05(+0.65%) |
May 24, 2016 | 8.408 | 8.408 | 8.196 | 8.346 | 1,025,562 | +0.02(+0.30%) |
May 23, 2016 | 8.587 | 8.620 | 8.308 | 8.321 | 1,231,537 | -0.35(-4.03%) |
May 20, 2016 | 8.529 | 8.699 | 8.425 | 8.670 | 732,085 | +0.16(+1.86%) |
May 19, 2016 | 8.549 | 8.691 | 8.454 | 8.512 | 694,573 | -0.10(-1.11%) |
May 18, 2016 | 8.620 | 8.803 | 8.508 | 8.608 | 1,636,420 | +0.02(+0.29%) |
May 17, 2016 | 8.400 | 8.774 | 8.371 | 8.583 | 1,134,257 | +0.19(+2.23%) |
May 16, 2016 | 8.529 | 8.624 | 8.242 | 8.396 | 1,634,460 | -0.11(-1.27%) |
May 13, 2016 | 8.371 | 8.587 | 8.246 | 8.504 | 1,408,026 | +0.06(+0.74%) |
May 12, 2016 | 8.874 | 9.056 | 8.425 | 8.441 | 1,213,749 | -0.36(-4.11%) |
May 11, 2016 | 8.687 | 8.984 | 8.574 | 8.803 | 1,450,678 | +0.09(+1.00%) |
May 10, 2016 | 8.275 | 8.741 | 8.275 | 8.716 | 1,777,421 | +0.47(+5.70%) |
May 09, 2016 | 8.375 | 8.458 | 8.125 | 8.246 | 1,500,685 | -0.10(-1.20%) |
May 06, 2016 | 8.312 | 8.583 | 8.300 | 8.346 | 1,219,854 | -0.04(-0.45%) |
May 05, 2016 | 8.732 | 8.847 | 8.292 | 8.383 | 1,699,112 | -0.32(-3.68%) |
May 04, 2016 | 9.198 | 9.231 | 8.630 | 8.703 | 1,611,910 | -0.53(-5.76%) |
May 03, 2016 | 9.345 | 9.345 | 8.943 | 9.235 | 1,848,679 | -0.39(-4.05%) |
May 02, 2016 | 9.803 | 9.844 | 9.385 | 9.625 | 1,668,648 | -0.23(-2.35%) |
Apr 29, 2016 | 9.949 | 10.08 | 9.645 | 9.856 | 1,637,015 | -0.19(-1.90%) |
Apr 28, 2016 | 10.36 | 10.64 | 9.974 | 10.05 | 1,440,171 | -0.50(-4.77%) |
Apr 27, 2016 | 10.52 | 10.79 | 10.45 | 10.55 | 1,287,862 | +0.04(+0.42%) |
Apr 26, 2016 | 10.38 | 10.62 | 10.33 | 10.51 | 1,177,868 | +0.22(+2.17%) |
Apr 25, 2016 | 10.31 | 10.35 | 9.994 | 10.28 | 1,168,731 | +0.05(+0.52%) |
Apr 22, 2016 | 10.07 | 10.29 | 10.07 | 10.23 | 1,146,725 | +0.14(+1.41%) |
Apr 21, 2016 | 10.00 | 10.10 | 9.828 | 10.09 | 909,940 | +0.12(+1.18%) |
Apr 20, 2016 | 9.799 | 10.01 | 9.568 | 9.970 | 1,437,577 | +0.08(+0.78%) |
Apr 19, 2016 | 9.888 | 10.02 | 9.604 | 9.893 | 1,160,636 | +0.02(+0.25%) |
Apr 18, 2016 | 9.702 | 9.925 | 9.669 | 9.868 | 1,320,786 | -0.04(-0.37%) |
Apr 15, 2016 | 10.07 | 10.14 | 9.888 | 9.905 | 847,311 | -0.27(-2.63%) |
Apr 14, 2016 | 10.47 | 10.47 | 10.15 | 10.17 | 1,097,497 | -0.30(-2.91%) |
Apr 13, 2016 | 10.16 | 10.49 | 10.00 | 10.48 | 1,211,654 | +0.32(+3.20%) |
Apr 12, 2016 | 9.848 | 10.16 | 9.665 | 10.15 | 1,118,710 | +0.30(+3.09%) |
Apr 11, 2016 | 10.29 | 10.29 | 9.807 | 9.848 | 1,291,333 | -0.39(-3.81%) |
Apr 08, 2016 | 9.917 | 10.25 | 9.828 | 10.24 | 1,377,769 | +0.41(+4.22%) |
Apr 07, 2016 | 9.775 | 9.913 | 9.681 | 9.824 | 1,434,281 | -0.04(-0.45%) |
Apr 06, 2016 | 9.933 | 10.13 | 9.661 | 9.868 | 1,161,867 | -0.02(-0.25%) |
Apr 05, 2016 | 9.986 | 10.06 | 9.750 | 9.893 | 4,434,800 | -0.18(-1.81%) |
Apr 04, 2016 | 10.11 | 10.18 | 9.864 | 10.08 | 1,322,626 | -0.03(-0.32%) |
Apr 01, 2016 | 10.47 | 10.47 | 9.994 | 10.11 | 1,288,751 | -0.49(-4.60%) |
Mar 31, 2016 | 10.50 | 10.66 | 10.15 | 10.59 | 1,771,282 | +0.02(+0.15%) |
Mar 30, 2016 | 10.68 | 10.71 | 10.51 | 10.58 | 1,145,527 | +0.02(+0.15%) |
Mar 29, 2016 | 10.49 | 10.66 | 10.25 | 10.56 | 1,223,489 | +0.03(+0.27%) |
Mar 28, 2016 | 10.67 | 10.74 | 10.46 | 10.53 | 1,156,869 | -0.11(-0.99%) |
Mar 24, 2016 | 10.39 | 10.64 | 10.64 | 10.64 | 845,464 | +0.19(+1.83%) |
Mar 23, 2016 | 10.81 | 10.86 | 10.42 | 10.45 | 1,228,285 | -0.46(-4.21%) |
Mar 22, 2016 | 10.51 | 10.91 | 10.45 | 10.91 | 925,406 | +0.32(+3.03%) |
Mar 21, 2016 | 10.64 | 10.64 | 10.39 | 10.59 | 672,269 | -0.05(-0.46%) |
Mar 18, 2016 | 10.66 | 10.86 | 10.46 | 10.64 | 1,842,289 | +0.03(+0.27%) |
Mar 17, 2016 | 10.59 | 10.85 | 10.53 | 10.61 | 1,186,399 | -0.09(-0.87%) |
Mar 16, 2016 | 10.17 | 10.85 | 10.17 | 10.70 | 1,629,137 | +0.52(+5.06%) |
Mar 15, 2016 | 10.21 | 10.27 | 9.755 | 10.18 | 1,699,853 | +0.10(+1.01%) |
Mar 14, 2016 | 10.49 | 10.77 | 10.03 | 10.08 | 1,522,619 | -0.58(-5.41%) |
Mar 11, 2016 | 10.42 | 10.73 | 10.07 | 10.66 | 1,482,957 | +0.44(+4.29%) |
Mar 10, 2016 | 10.12 | 10.29 | 9.925 | 10.22 | 1,665,288 | +0.07(+0.68%) |
Mar 09, 2016 | 9.661 | 10.45 | 9.645 | 10.15 | 2,172,862 | +0.59(+6.15%) |
Mar 08, 2016 | 10.05 | 10.08 | 9.552 | 9.564 | 1,397,797 | -0.50(-5.00%) |
Mar 07, 2016 | 9.649 | 10.07 | 9.580 | 10.07 | 1,440,353 | +0.41(+4.20%) |
Mar 04, 2016 | 10.02 | 10.10 | 9.584 | 9.661 | 1,486,795 | -0.31(-3.09%) |
Mar 03, 2016 | 9.746 | 10.02 | 9.592 | 9.970 | 857,385 | +0.32(+3.28%) |
Mar 02, 2016 | 9.661 | 9.811 | 9.470 | 9.653 | 637,216 | +0.01(+0.13%) |