Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.840 | 9.980 | 9.760 | 9.840 | 611,010 | +0.00(+0.00%) |
May 27, 2016 | 9.560 | 9.840 | 9.840 | 9.840 | 564,100 | +0.26(+2.71%) |
May 26, 2016 | 9.540 | 9.860 | 9.510 | 9.580 | 646,470 | -0.04(-0.42%) |
May 25, 2016 | 9.400 | 9.650 | 9.234 | 9.620 | 802,382 | +0.21(+2.23%) |
May 24, 2016 | 9.230 | 9.470 | 9.140 | 9.410 | 1,094,196 | +0.15(+1.62%) |
May 23, 2016 | 9.280 | 9.420 | 9.085 | 9.260 | 1,088,260 | +0.02(+0.22%) |
May 20, 2016 | 9.110 | 9.290 | 9.110 | 9.240 | 657,356 | +0.20(+2.21%) |
May 19, 2016 | 8.870 | 9.160 | 8.857 | 9.040 | 567,292 | +0.05(+0.56%) |
May 18, 2016 | 9.090 | 9.260 | 8.850 | 8.990 | 813,603 | -0.12(-1.32%) |
May 17, 2016 | 9.240 | 9.640 | 9.050 | 9.110 | 1,247,763 | -0.20(-2.15%) |
May 16, 2016 | 9.150 | 9.330 | 9.070 | 9.310 | 639,746 | +0.10(+1.09%) |
May 13, 2016 | 9.360 | 9.740 | 9.170 | 9.210 | 1,040,683 | -0.15(-1.60%) |
May 12, 2016 | 9.510 | 9.550 | 9.140 | 9.360 | 1,346,592 | -0.19(-1.99%) |
May 11, 2016 | 10.24 | 10.25 | 9.530 | 9.550 | 3,014,584 | -0.71(-6.92%) |
May 10, 2016 | 8.480 | 10.67 | 8.430 | 10.26 | 10,061,327 | +2.53(+32.73%) |
May 09, 2016 | 8.060 | 8.120 | 7.630 | 7.730 | 2,015,143 | -0.33(-4.09%) |
May 06, 2016 | 7.980 | 8.110 | 7.820 | 8.060 | 1,005,077 | +0.02(+0.25%) |
May 05, 2016 | 8.140 | 8.160 | 8.005 | 8.040 | 478,837 | -0.10(-1.23%) |
May 04, 2016 | 8.330 | 8.380 | 8.080 | 8.140 | 692,385 | -0.22(-2.63%) |
May 03, 2016 | 8.400 | 8.445 | 8.250 | 8.360 | 703,145 | -0.06(-0.71%) |
May 02, 2016 | 8.410 | 8.510 | 8.287 | 8.420 | 725,611 | +0.07(+0.84%) |
Apr 29, 2016 | 8.610 | 8.760 | 8.210 | 8.350 | 755,400 | -0.30(-3.47%) |
Apr 28, 2016 | 8.760 | 8.960 | 8.630 | 8.650 | 890,588 | -0.13(-1.48%) |
Apr 27, 2016 | 9.580 | 9.580 | 8.530 | 8.780 | 2,449,096 | -1.06(-10.77%) |
Apr 26, 2016 | 9.730 | 9.890 | 9.620 | 9.840 | 324,553 | +0.10(+1.03%) |
Apr 25, 2016 | 9.770 | 9.930 | 9.630 | 9.740 | 344,203 | -0.09(-0.92%) |
Apr 22, 2016 | 9.720 | 9.830 | 9.610 | 9.830 | 659,963 | +0.16(+1.65%) |
Apr 21, 2016 | 9.900 | 9.910 | 9.660 | 9.670 | 438,161 | -0.15(-1.53%) |
Apr 20, 2016 | 9.940 | 10.05 | 9.810 | 9.820 | 500,416 | -0.07(-0.71%) |
Apr 19, 2016 | 9.810 | 10.00 | 9.810 | 9.890 | 435,307 | +0.06(+0.61%) |
Apr 18, 2016 | 9.680 | 9.890 | 9.660 | 9.830 | 409,369 | +0.17(+1.76%) |
Apr 15, 2016 | 9.740 | 9.760 | 9.560 | 9.660 | 749,678 | -0.08(-0.82%) |
Apr 14, 2016 | 9.250 | 9.770 | 9.210 | 9.740 | 990,990 | +0.69(+7.62%) |
Apr 13, 2016 | 9.100 | 9.110 | 8.850 | 9.050 | 652,107 | +0.27(+3.08%) |
Apr 12, 2016 | 8.690 | 8.870 | 8.440 | 8.780 | 443,936 | +0.10(+1.15%) |
Apr 11, 2016 | 8.760 | 8.970 | 8.680 | 8.680 | 443,006 | -0.06(-0.69%) |
Apr 08, 2016 | 8.930 | 9.049 | 8.660 | 8.740 | 695,752 | -0.17(-1.91%) |
Apr 07, 2016 | 9.010 | 9.260 | 8.850 | 8.910 | 435,376 | -0.10(-1.11%) |
Apr 06, 2016 | 9.190 | 9.270 | 8.845 | 9.010 | 628,972 | -0.17(-1.85%) |
Apr 05, 2016 | 9.100 | 9.340 | 8.950 | 9.180 | 594,537 | +0.01(+0.11%) |
Apr 04, 2016 | 9.360 | 9.490 | 9.170 | 9.170 | 597,592 | -0.23(-2.45%) |
Apr 01, 2016 | 9.550 | 9.670 | 9.130 | 9.400 | 696,000 | -0.22(-2.29%) |
Mar 31, 2016 | 9.240 | 9.790 | 9.224 | 9.620 | 1,231,738 | +0.43(+4.68%) |
Mar 30, 2016 | 9.510 | 9.610 | 9.170 | 9.190 | 571,338 | -0.32(-3.36%) |
Mar 29, 2016 | 8.840 | 9.510 | 8.760 | 9.510 | 1,756,988 | +0.68(+7.70%) |
Mar 28, 2016 | 9.210 | 9.210 | 8.670 | 8.830 | 1,120,220 | -0.38(-4.13%) |
Mar 24, 2016 | 9.310 | 9.210 | 9.210 | 9.210 | 595,600 | -0.12(-1.29%) |
Mar 23, 2016 | 9.650 | 9.650 | 9.280 | 9.330 | 517,961 | -0.37(-3.81%) |
Mar 22, 2016 | 9.800 | 9.830 | 9.480 | 9.700 | 467,223 | -0.12(-1.22%) |
Mar 21, 2016 | 9.960 | 10.12 | 9.750 | 9.820 | 488,878 | -0.21(-2.09%) |
Mar 18, 2016 | 9.880 | 10.10 | 9.870 | 10.03 | 993,765 | +0.21(+2.14%) |
Mar 17, 2016 | 9.520 | 9.890 | 9.520 | 9.820 | 596,190 | +0.28(+2.94%) |
Mar 16, 2016 | 9.640 | 9.700 | 9.440 | 9.540 | 511,953 | -0.11(-1.14%) |
Mar 15, 2016 | 9.710 | 9.860 | 9.500 | 9.650 | 545,128 | -0.12(-1.23%) |
Mar 14, 2016 | 9.810 | 9.860 | 9.620 | 9.770 | 658,907 | +0.09(+0.93%) |
Mar 11, 2016 | 9.020 | 9.680 | 8.950 | 9.680 | 860,582 | +0.78(+8.76%) |
Mar 10, 2016 | 9.270 | 9.340 | 8.745 | 8.900 | 923,734 | -0.33(-3.58%) |
Mar 09, 2016 | 9.450 | 9.510 | 9.105 | 9.230 | 530,519 | -0.20(-2.12%) |
Mar 08, 2016 | 9.970 | 10.01 | 9.390 | 9.430 | 896,425 | -0.56(-5.61%) |
Mar 07, 2016 | 9.810 | 10.06 | 9.810 | 9.990 | 716,907 | +0.09(+0.91%) |
Mar 04, 2016 | 9.990 | 10.14 | 9.772 | 9.900 | 806,549 | -0.13(-1.30%) |
Mar 03, 2016 | 9.780 | 10.08 | 9.780 | 10.03 | 1,230,265 | +0.18(+1.83%) |
Mar 02, 2016 | 9.040 | 10.16 | 8.950 | 9.850 | 2,262,008 | +0.71(+7.77%) |