Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.550 | 9.560 | 9.400 | 9.450 | 59,421 | -0.18(-1.87%) |
May 27, 2016 | 9.640 | 9.630 | 9.630 | 9.630 | 84,500 | +0.02(+0.21%) |
May 26, 2016 | 9.680 | 9.710 | 9.610 | 9.610 | 95,312 | +0.31(+3.33%) |
May 25, 2016 | 9.260 | 9.390 | 9.230 | 9.300 | 104,478 | +0.24(+2.65%) |
May 24, 2016 | 9.170 | 9.260 | 8.900 | 9.060 | 194,783 | -0.16(-1.74%) |
May 23, 2016 | 9.220 | 9.300 | 9.180 | 9.220 | 148,277 | +0.06(+0.66%) |
May 20, 2016 | 9.270 | 9.300 | 9.140 | 9.160 | 149,153 | -0.13(-1.40%) |
May 19, 2016 | 9.260 | 9.300 | 9.200 | 9.290 | 77,416 | -0.18(-1.90%) |
May 18, 2016 | 9.390 | 9.540 | 9.360 | 9.470 | 169,199 | -0.07(-0.73%) |
May 17, 2016 | 9.640 | 9.670 | 9.500 | 9.540 | 90,652 | -0.33(-3.34%) |
May 16, 2016 | 9.880 | 10.00 | 9.810 | 9.870 | 60,697 | +0.39(+4.11%) |
May 13, 2016 | 9.650 | 9.670 | 9.420 | 9.480 | 79,796 | -0.03(-0.32%) |
May 12, 2016 | 9.620 | 9.620 | 9.460 | 9.510 | 39,414 | -0.07(-0.73%) |
May 11, 2016 | 9.610 | 9.670 | 9.570 | 9.580 | 30,831 | -0.24(-2.44%) |
May 10, 2016 | 9.710 | 9.870 | 9.690 | 9.820 | 59,633 | +0.18(+1.87%) |
May 09, 2016 | 9.750 | 9.780 | 9.610 | 9.640 | 54,563 | -0.17(-1.73%) |
May 06, 2016 | 9.920 | 9.970 | 9.730 | 9.810 | 59,297 | -0.01(-0.10%) |
May 05, 2016 | 9.890 | 9.940 | 9.800 | 9.820 | 491,052 | +0.02(+0.20%) |
May 04, 2016 | 9.640 | 9.800 | 9.640 | 9.800 | 89,367 | +0.23(+2.40%) |
May 03, 2016 | 9.750 | 9.818 | 9.570 | 9.570 | 215,815 | -0.15(-1.54%) |
May 02, 2016 | 9.720 | 9.740 | 9.640 | 9.720 | 74,006 | -0.04(-0.41%) |
Apr 29, 2016 | 9.830 | 9.870 | 9.640 | 9.760 | 158,345 | +0.03(+0.31%) |
Apr 28, 2016 | 9.710 | 9.920 | 9.640 | 9.730 | 277,894 | +0.10(+1.04%) |
Apr 27, 2016 | 9.600 | 9.660 | 9.450 | 9.630 | 122,820 | -0.17(-1.73%) |
Apr 26, 2016 | 9.860 | 9.890 | 9.710 | 9.800 | 255,212 | +0.10(+1.03%) |
Apr 25, 2016 | 9.660 | 9.700 | 9.560 | 9.700 | 181,640 | -0.33(-3.29%) |
Apr 22, 2016 | 10.02 | 10.08 | 9.970 | 10.03 | 70,048 | -0.27(-2.62%) |
Apr 21, 2016 | 10.12 | 10.48 | 9.990 | 10.30 | 99,046 | +0.09(+0.88%) |
Apr 20, 2016 | 10.24 | 10.28 | 10.15 | 10.21 | 63,493 | +0.01(+0.10%) |
Apr 19, 2016 | 10.20 | 10.27 | 10.07 | 10.20 | 73,814 | +0.32(+3.24%) |
Apr 18, 2016 | 9.940 | 9.960 | 9.860 | 9.880 | 69,894 | -0.12(-1.20%) |
Apr 15, 2016 | 10.06 | 10.12 | 10.00 | 10.00 | 63,212 | -0.01(-0.10%) |
Apr 14, 2016 | 10.11 | 10.16 | 10.00 | 10.01 | 139,419 | -0.03(-0.30%) |
Apr 13, 2016 | 10.02 | 10.04 | 9.850 | 10.04 | 443,192 | +0.32(+3.29%) |
Apr 12, 2016 | 9.870 | 9.870 | 9.580 | 9.720 | 7,978,588 | -0.42(-4.14%) |
Apr 11, 2016 | 10.18 | 10.24 | 10.14 | 10.14 | 41,839 | +0.06(+0.60%) |
Apr 08, 2016 | 9.920 | 10.13 | 9.870 | 10.08 | 670,590 | +0.67(+7.12%) |
Apr 07, 2016 | 9.550 | 9.580 | 9.380 | 9.410 | 401,994 | -0.44(-4.47%) |
Apr 06, 2016 | 9.640 | 9.850 | 9.570 | 9.850 | 70,785 | +0.08(+0.82%) |
Apr 05, 2016 | 9.720 | 9.820 | 9.670 | 9.770 | 662,531 | -0.16(-1.61%) |
Apr 04, 2016 | 10.05 | 10.10 | 9.930 | 9.930 | 92,182 | -0.37(-3.59%) |
Apr 01, 2016 | 10.36 | 10.41 | 10.18 | 10.30 | 368,417 | -0.49(-4.54%) |
Mar 31, 2016 | 10.92 | 11.00 | 10.71 | 10.79 | 134,277 | -0.03(-0.28%) |
Mar 30, 2016 | 10.98 | 10.99 | 10.65 | 10.82 | 123,286 | +0.09(+0.84%) |
Mar 29, 2016 | 10.59 | 10.81 | 10.53 | 10.73 | 79,221 | -0.23(-2.10%) |
Mar 28, 2016 | 10.79 | 10.96 | 10.79 | 10.96 | 45,484 | +0.22(+2.05%) |
Mar 24, 2016 | 10.79 | 10.74 | 10.74 | 10.74 | 419,600 | -0.37(-3.33%) |
Mar 23, 2016 | 11.43 | 11.43 | 11.11 | 11.11 | 45,400 | -0.50(-4.31%) |
Mar 22, 2016 | 11.44 | 11.69 | 11.43 | 11.61 | 31,550 | -0.01(-0.09%) |
Mar 21, 2016 | 11.66 | 11.79 | 11.62 | 11.62 | 49,055 | +0.33(+2.92%) |
Mar 18, 2016 | 11.39 | 11.42 | 11.28 | 11.29 | 96,276 | -0.12(-1.05%) |
Mar 17, 2016 | 11.50 | 11.50 | 11.37 | 11.41 | 44,951 | -0.25(-2.14%) |
Mar 16, 2016 | 11.35 | 11.66 | 11.32 | 11.66 | 38,784 | +0.07(+0.60%) |
Mar 15, 2016 | 11.54 | 11.63 | 11.50 | 11.59 | 70,370 | +0.20(+1.76%) |
Mar 14, 2016 | 11.50 | 11.52 | 11.32 | 11.39 | 54,701 | -0.19(-1.64%) |
Mar 11, 2016 | 11.45 | 11.64 | 11.41 | 11.58 | 151,628 | +0.51(+4.61%) |
Mar 10, 2016 | 11.33 | 11.40 | 10.95 | 11.07 | 131,087 | +0.04(+0.36%) |
Mar 09, 2016 | 11.26 | 11.28 | 11.03 | 11.03 | 48,146 | +0.16(+1.47%) |
Mar 08, 2016 | 10.92 | 10.97 | 10.80 | 10.87 | 167,494 | +0.07(+0.65%) |
Mar 07, 2016 | 10.67 | 10.83 | 10.65 | 10.80 | 163,542 | -0.40(-3.57%) |
Mar 04, 2016 | 11.30 | 11.32 | 11.08 | 11.20 | 91,456 | +0.28(+2.56%) |
Mar 03, 2016 | 10.44 | 10.94 | 10.38 | 10.92 | 114,918 | +0.65(+6.33%) |
Mar 02, 2016 | 10.10 | 10.27 | 10.08 | 10.27 | 57,032 | +0.11(+1.08%) |