Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.180 | 7.510 | 7.160 | 7.220 | 4,694,033 | +0.08(+1.12%) |
May 27, 2016 | 7.100 | 7.140 | 7.140 | 7.140 | 3,496,500 | +0.07(+0.99%) |
May 26, 2016 | 7.330 | 7.330 | 6.910 | 7.070 | 2,183,288 | -0.23(-3.15%) |
May 25, 2016 | 7.030 | 7.340 | 6.915 | 7.300 | 2,788,335 | +0.23(+3.25%) |
May 24, 2016 | 7.310 | 7.440 | 7.010 | 7.070 | 3,405,225 | -0.22(-3.02%) |
May 23, 2016 | 7.260 | 7.500 | 7.190 | 7.290 | 2,106,924 | +0.06(+0.83%) |
May 20, 2016 | 7.110 | 7.250 | 6.970 | 7.230 | 3,109,412 | +0.14(+1.97%) |
May 19, 2016 | 6.810 | 7.340 | 6.770 | 7.090 | 4,014,672 | +0.31(+4.57%) |
May 18, 2016 | 7.010 | 7.070 | 6.680 | 6.780 | 4,497,225 | -0.29(-4.10%) |
May 17, 2016 | 7.370 | 7.370 | 6.960 | 7.070 | 3,963,342 | -0.29(-3.94%) |
May 16, 2016 | 7.400 | 7.505 | 7.290 | 7.360 | 2,396,768 | -0.03(-0.41%) |
May 13, 2016 | 7.360 | 7.750 | 7.240 | 7.390 | 3,963,800 | -0.10(-1.34%) |
May 12, 2016 | 7.680 | 7.750 | 7.280 | 7.490 | 2,958,055 | -0.16(-2.09%) |
May 11, 2016 | 8.080 | 8.080 | 7.450 | 7.650 | 3,521,498 | -0.56(-6.82%) |
May 10, 2016 | 8.330 | 8.400 | 8.010 | 8.210 | 1,987,244 | -0.20(-2.38%) |
May 09, 2016 | 8.190 | 8.550 | 8.190 | 8.410 | 1,538,974 | +0.22(+2.69%) |
May 06, 2016 | 8.220 | 8.220 | 7.920 | 8.190 | 2,575,963 | -0.03(-0.36%) |
May 05, 2016 | 8.560 | 8.560 | 8.180 | 8.220 | 2,090,164 | -0.40(-4.64%) |
May 04, 2016 | 8.770 | 9.050 | 8.540 | 8.620 | 1,545,408 | -0.23(-2.60%) |
May 03, 2016 | 8.970 | 8.985 | 8.661 | 8.850 | 1,291,728 | -0.19(-2.10%) |
May 02, 2016 | 8.820 | 9.110 | 8.700 | 9.040 | 2,029,417 | +0.23(+2.61%) |
Apr 29, 2016 | 9.050 | 9.050 | 8.695 | 8.810 | 1,786,006 | -0.24(-2.65%) |
Apr 28, 2016 | 9.380 | 9.500 | 9.025 | 9.050 | 1,686,530 | -0.39(-4.13%) |
Apr 27, 2016 | 9.300 | 9.480 | 9.120 | 9.440 | 1,183,564 | +0.11(+1.18%) |
Apr 26, 2016 | 9.160 | 9.405 | 9.050 | 9.330 | 2,115,126 | +0.16(+1.74%) |
Apr 25, 2016 | 9.670 | 9.790 | 9.090 | 9.170 | 2,424,066 | -0.52(-5.37%) |
Apr 22, 2016 | 9.510 | 9.780 | 9.450 | 9.690 | 1,571,204 | +0.21(+2.22%) |
Apr 21, 2016 | 9.680 | 9.740 | 9.400 | 9.480 | 1,629,920 | -0.16(-1.66%) |
Apr 20, 2016 | 9.330 | 9.740 | 9.130 | 9.640 | 2,460,030 | +0.30(+3.21%) |
Apr 19, 2016 | 9.530 | 9.690 | 9.330 | 9.340 | 2,141,495 | -0.17(-1.79%) |
Apr 18, 2016 | 9.420 | 9.580 | 9.370 | 9.510 | 1,035,125 | +0.02(+0.21%) |
Apr 15, 2016 | 9.280 | 9.630 | 9.280 | 9.490 | 1,879,070 | +0.08(+0.85%) |
Apr 14, 2016 | 9.580 | 9.620 | 9.296 | 9.410 | 1,633,447 | -0.12(-1.26%) |
Apr 13, 2016 | 9.410 | 9.607 | 9.311 | 9.530 | 2,127,007 | +0.20(+2.14%) |
Apr 12, 2016 | 9.140 | 9.520 | 8.900 | 9.330 | 3,114,697 | +0.19(+2.08%) |
Apr 11, 2016 | 9.330 | 9.390 | 9.120 | 9.140 | 2,743,239 | -0.13(-1.40%) |
Apr 08, 2016 | 9.510 | 9.510 | 8.950 | 9.270 | 4,390,295 | -0.22(-2.32%) |
Apr 07, 2016 | 10.04 | 10.07 | 9.400 | 9.490 | 5,211,110 | -0.61(-6.04%) |
Apr 06, 2016 | 10.29 | 10.48 | 9.920 | 10.10 | 4,762,240 | -0.16(-1.56%) |
Apr 05, 2016 | 10.51 | 10.54 | 10.20 | 10.26 | 1,732,085 | -0.35(-3.30%) |
Apr 04, 2016 | 10.87 | 10.96 | 10.61 | 10.61 | 1,886,044 | -0.23(-2.12%) |
Apr 01, 2016 | 10.95 | 11.08 | 10.69 | 10.84 | 3,432,832 | -0.22(-1.99%) |
Mar 31, 2016 | 10.70 | 11.26 | 10.64 | 11.06 | 4,104,351 | +0.33(+3.08%) |
Mar 30, 2016 | 10.77 | 11.02 | 10.56 | 10.73 | 3,146,377 | +0.06(+0.56%) |
Mar 29, 2016 | 10.27 | 10.71 | 10.15 | 10.67 | 2,257,634 | +0.40(+3.89%) |
Mar 28, 2016 | 10.46 | 10.52 | 10.13 | 10.27 | 1,466,568 | -0.15(-1.44%) |
Mar 24, 2016 | 10.10 | 10.42 | 10.42 | 10.42 | 2,088,900 | +0.30(+2.96%) |
Mar 23, 2016 | 10.56 | 10.56 | 10.09 | 10.12 | 1,815,338 | -0.49(-4.62%) |
Mar 22, 2016 | 10.63 | 10.80 | 10.51 | 10.61 | 1,182,212 | -0.10(-0.93%) |
Mar 21, 2016 | 10.81 | 11.02 | 10.60 | 10.71 | 2,205,938 | -0.14(-1.29%) |
Mar 18, 2016 | 10.48 | 10.89 | 10.36 | 10.85 | 4,300,367 | +0.41(+3.93%) |
Mar 17, 2016 | 10.14 | 10.55 | 9.880 | 10.44 | 4,011,109 | +0.30(+2.96%) |
Mar 16, 2016 | 10.19 | 10.33 | 9.820 | 10.14 | 5,775,395 | -0.07(-0.69%) |
Mar 15, 2016 | 10.38 | 10.44 | 10.07 | 10.21 | 2,659,535 | -0.16(-1.54%) |
Mar 14, 2016 | 10.67 | 10.70 | 10.25 | 10.37 | 2,545,387 | -0.33(-3.08%) |
Mar 11, 2016 | 10.49 | 10.75 | 10.32 | 10.70 | 3,369,755 | +0.29(+2.79%) |
Mar 10, 2016 | 10.30 | 10.59 | 10.15 | 10.41 | 3,764,073 | +0.21(+2.06%) |
Mar 09, 2016 | 10.03 | 10.38 | 9.960 | 10.20 | 3,483,643 | +0.06(+0.59%) |
Mar 08, 2016 | 9.810 | 10.41 | 9.810 | 10.14 | 6,204,437 | +0.32(+3.26%) |
Mar 07, 2016 | 9.620 | 10.07 | 9.100 | 9.820 | 5,073,944 | +0.17(+1.76%) |
Mar 04, 2016 | 9.730 | 10.06 | 9.585 | 9.650 | 4,383,993 | -0.08(-0.87%) |
Mar 03, 2016 | 8.750 | 9.835 | 8.721 | 9.735 | 6,678,158 | +1.04(+11.90%) |
Mar 02, 2016 | 8.450 | 8.800 | 7.700 | 8.700 | 9,082,459 | -0.15(-1.69%) |