Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.515 | 8.540 | 8.416 | 8.490 | 4,323,922 | -0.01(-0.10%) |
May 27, 2016 | 8.499 | 8.499 | 8.499 | 8.499 | 2,250,601 | +0.03(+0.39%) |
May 26, 2016 | 8.515 | 8.609 | 8.457 | 8.466 | 3,366,066 | -0.05(-0.58%) |
May 25, 2016 | 8.433 | 8.564 | 8.425 | 8.515 | 3,233,500 | +0.09(+1.07%) |
May 24, 2016 | 8.367 | 8.461 | 8.322 | 8.425 | 3,573,561 | +0.11(+1.28%) |
May 23, 2016 | 8.351 | 8.392 | 8.301 | 8.318 | 3,367,386 | -0.03(-0.39%) |
May 20, 2016 | 8.408 | 8.441 | 8.318 | 8.351 | 3,258,011 | -0.03(-0.39%) |
May 19, 2016 | 8.342 | 8.408 | 8.305 | 8.383 | 2,237,730 | +0.00(+0.00%) |
May 18, 2016 | 8.400 | 8.523 | 8.361 | 8.383 | 3,154,467 | -0.21(-2.48%) |
May 17, 2016 | 8.712 | 8.819 | 8.548 | 8.597 | 4,510,487 | -0.03(-0.38%) |
May 16, 2016 | 8.581 | 8.667 | 8.548 | 8.630 | 2,499,670 | +0.04(+0.48%) |
May 13, 2016 | 8.605 | 8.671 | 8.556 | 8.589 | 5,664,222 | +0.01(+0.10%) |
May 12, 2016 | 8.474 | 8.622 | 8.441 | 8.581 | 5,699,275 | +0.21(+2.55%) |
May 11, 2016 | 8.876 | 8.880 | 8.346 | 8.367 | 15,078,080 | -0.81(-8.86%) |
May 10, 2016 | 9.081 | 9.221 | 8.999 | 9.180 | 6,012,400 | +0.14(+1.54%) |
May 09, 2016 | 8.983 | 9.057 | 8.925 | 9.040 | 5,065,201 | +0.03(+0.36%) |
May 06, 2016 | 9.106 | 9.131 | 8.909 | 9.008 | 4,633,347 | -0.11(-1.17%) |
May 05, 2016 | 9.270 | 9.344 | 9.073 | 9.114 | 2,664,664 | -0.10(-1.07%) |
May 04, 2016 | 9.122 | 9.254 | 9.058 | 9.213 | 1,968,840 | +0.01(+0.09%) |
May 03, 2016 | 9.237 | 9.284 | 9.155 | 9.205 | 3,622,492 | -0.06(-0.62%) |
May 02, 2016 | 8.958 | 9.295 | 8.958 | 9.262 | 4,224,318 | +0.34(+3.87%) |
Apr 29, 2016 | 9.057 | 9.114 | 8.876 | 8.917 | 2,818,219 | -0.16(-1.72%) |
Apr 28, 2016 | 9.073 | 9.164 | 8.995 | 9.073 | 1,897,634 | -0.05(-0.54%) |
Apr 27, 2016 | 9.040 | 9.139 | 8.983 | 9.122 | 2,778,512 | +0.06(+0.63%) |
Apr 26, 2016 | 8.983 | 9.086 | 8.950 | 9.065 | 2,343,772 | +0.08(+0.91%) |
Apr 25, 2016 | 9.073 | 9.073 | 8.966 | 8.983 | 2,187,185 | -0.08(-0.91%) |
Apr 22, 2016 | 8.966 | 9.073 | 8.966 | 9.065 | 3,023,529 | +0.08(+0.91%) |
Apr 21, 2016 | 9.139 | 9.155 | 8.966 | 8.983 | 1,779,261 | -0.15(-1.62%) |
Apr 20, 2016 | 8.999 | 9.196 | 8.983 | 9.131 | 2,343,649 | +0.16(+1.74%) |
Apr 19, 2016 | 9.016 | 9.098 | 8.962 | 8.975 | 2,620,833 | -0.04(-0.46%) |
Apr 18, 2016 | 8.966 | 9.073 | 8.909 | 9.016 | 3,140,771 | +0.00(+0.00%) |
Apr 15, 2016 | 8.901 | 9.016 | 8.893 | 9.016 | 3,232,704 | +0.11(+1.20%) |
Apr 14, 2016 | 9.073 | 9.090 | 8.884 | 8.909 | 4,350,438 | -0.14(-1.54%) |
Apr 13, 2016 | 9.122 | 9.196 | 9.024 | 9.049 | 3,788,767 | -0.02(-0.18%) |
Apr 12, 2016 | 9.073 | 9.118 | 8.995 | 9.065 | 3,201,469 | -0.02(-0.27%) |
Apr 11, 2016 | 9.040 | 9.213 | 9.016 | 9.090 | 4,348,875 | +0.09(+1.00%) |
Apr 08, 2016 | 9.032 | 9.081 | 8.975 | 8.999 | 2,446,865 | -0.01(-0.09%) |
Apr 07, 2016 | 9.081 | 9.116 | 8.958 | 9.008 | 2,966,159 | -0.12(-1.35%) |
Apr 06, 2016 | 9.032 | 9.147 | 8.991 | 9.131 | 4,714,688 | +0.11(+1.28%) |
Apr 05, 2016 | 8.925 | 9.069 | 8.868 | 9.016 | 5,439,665 | +0.09(+1.01%) |
Apr 04, 2016 | 9.016 | 9.024 | 8.864 | 8.925 | 3,026,900 | -0.10(-1.09%) |
Apr 01, 2016 | 8.901 | 9.032 | 8.876 | 9.024 | 5,640,257 | +0.08(+0.92%) |
Mar 31, 2016 | 8.893 | 8.999 | 8.802 | 8.942 | 3,748,853 | +0.02(+0.23%) |
Mar 30, 2016 | 8.950 | 9.007 | 8.835 | 8.921 | 5,200,225 | +0.03(+0.32%) |
Mar 29, 2016 | 8.712 | 8.909 | 8.687 | 8.893 | 5,067,825 | +0.18(+2.07%) |
Mar 28, 2016 | 8.564 | 8.765 | 8.540 | 8.712 | 4,187,119 | +0.16(+1.82%) |
Mar 24, 2016 | 8.449 | 8.556 | 8.556 | 8.556 | 3,086,081 | +0.05(+0.58%) |
Mar 23, 2016 | 8.613 | 8.613 | 8.433 | 8.507 | 4,023,312 | -0.14(-1.66%) |
Mar 22, 2016 | 8.622 | 8.687 | 8.548 | 8.650 | 4,738,825 | -0.02(-0.24%) |
Mar 21, 2016 | 8.523 | 8.704 | 8.474 | 8.671 | 6,478,736 | +0.15(+1.73%) |
Mar 18, 2016 | 8.490 | 8.556 | 8.422 | 8.523 | 4,194,435 | +0.12(+1.47%) |
Mar 17, 2016 | 8.375 | 8.540 | 8.326 | 8.400 | 4,778,453 | +0.01(+0.10%) |
Mar 16, 2016 | 8.145 | 8.466 | 8.100 | 8.392 | 8,173,071 | +0.22(+2.71%) |
Mar 15, 2016 | 8.006 | 8.269 | 7.981 | 8.170 | 8,722,216 | +0.12(+1.53%) |
Mar 14, 2016 | 7.891 | 8.088 | 7.891 | 8.047 | 3,477,867 | +0.13(+1.66%) |
Mar 11, 2016 | 7.858 | 7.981 | 7.768 | 7.915 | 2,990,693 | +0.13(+1.69%) |
Mar 10, 2016 | 7.801 | 7.858 | 7.759 | 7.784 | 4,568,677 | +0.04(+0.53%) |
Mar 09, 2016 | 7.842 | 7.874 | 7.706 | 7.743 | 5,068,796 | +0.03(+0.43%) |
Mar 08, 2016 | 7.842 | 7.891 | 7.694 | 7.710 | 3,070,114 | -0.21(-2.59%) |
Mar 07, 2016 | 7.874 | 8.061 | 7.825 | 7.915 | 4,945,073 | +0.04(+0.52%) |
Mar 04, 2016 | 7.989 | 8.080 | 7.751 | 7.874 | 8,275,018 | -0.13(-1.64%) |
Mar 03, 2016 | 7.817 | 8.039 | 7.792 | 8.006 | 6,041,963 | +0.17(+2.20%) |
Mar 02, 2016 | 7.850 | 7.936 | 7.784 | 7.833 | 3,302,903 | -0.03(-0.42%) |