Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.007 | 9.053 | 8.947 | 9.007 | 39,085,844 | +0.03(+0.30%) |
May 27, 2016 | 9.000 | 8.980 | 8.980 | 8.980 | 25,856,464 | -0.01(-0.07%) |
May 26, 2016 | 9.073 | 9.134 | 8.927 | 8.987 | 27,510,076 | -0.04(-0.44%) |
May 25, 2016 | 8.900 | 9.080 | 8.900 | 9.027 | 39,294,876 | +0.15(+1.73%) |
May 24, 2016 | 8.786 | 8.880 | 8.786 | 8.873 | 29,526,516 | +0.11(+1.22%) |
May 23, 2016 | 8.773 | 8.813 | 8.753 | 8.766 | 24,313,946 | -0.04(-0.45%) |
May 20, 2016 | 8.780 | 8.853 | 8.766 | 8.806 | 29,154,120 | +0.07(+0.76%) |
May 19, 2016 | 8.746 | 8.810 | 8.693 | 8.740 | 36,121,428 | -0.05(-0.53%) |
May 18, 2016 | 8.760 | 8.907 | 8.713 | 8.786 | 35,211,780 | +0.01(+0.15%) |
May 17, 2016 | 8.773 | 8.887 | 8.726 | 8.773 | 51,162,880 | -0.12(-1.35%) |
May 16, 2016 | 8.826 | 8.930 | 8.820 | 8.893 | 31,845,566 | +0.07(+0.76%) |
May 13, 2016 | 8.907 | 9.027 | 8.793 | 8.826 | 41,161,544 | -0.09(-0.97%) |
May 12, 2016 | 8.947 | 8.993 | 8.793 | 8.913 | 37,120,512 | +0.02(+0.23%) |
May 11, 2016 | 8.973 | 9.040 | 8.880 | 8.893 | 30,299,270 | -0.11(-1.26%) |
May 10, 2016 | 8.933 | 9.027 | 8.933 | 9.007 | 35,322,480 | +0.11(+1.28%) |
May 09, 2016 | 8.960 | 9.013 | 8.867 | 8.893 | 32,352,474 | -0.08(-0.89%) |
May 06, 2016 | 8.853 | 9.000 | 8.840 | 8.973 | 34,874,840 | +0.08(+0.90%) |
May 05, 2016 | 8.913 | 8.963 | 8.826 | 8.893 | 35,701,232 | +0.01(+0.08%) |
May 04, 2016 | 8.873 | 8.933 | 8.773 | 8.887 | 43,274,732 | -0.08(-0.89%) |
May 03, 2016 | 9.013 | 9.047 | 8.780 | 8.967 | 68,277,136 | -0.13(-1.40%) |
May 02, 2016 | 9.127 | 9.207 | 9.080 | 9.094 | 86,771,912 | +0.04(+0.44%) |
Apr 29, 2016 | 9.300 | 9.367 | 9.033 | 9.053 | 104,387,336 | -0.35(-3.76%) |
Apr 28, 2016 | 9.207 | 9.494 | 9.154 | 9.407 | 131,176,296 | +0.29(+3.15%) |
Apr 27, 2016 | 9.107 | 9.154 | 9.073 | 9.120 | 40,657,820 | +0.04(+0.44%) |
Apr 26, 2016 | 9.021 | 9.126 | 9.001 | 9.080 | 53,323,740 | +0.11(+1.25%) |
Apr 25, 2016 | 8.975 | 9.014 | 8.895 | 8.968 | 29,520,774 | -0.02(-0.22%) |
Apr 22, 2016 | 9.001 | 9.100 | 8.922 | 8.988 | 43,681,692 | -0.03(-0.29%) |
Apr 21, 2016 | 9.120 | 9.166 | 8.955 | 9.014 | 57,734,240 | +0.01(+0.07%) |
Apr 20, 2016 | 8.862 | 9.060 | 8.849 | 9.008 | 48,742,900 | +0.13(+1.49%) |
Apr 19, 2016 | 8.816 | 8.915 | 8.770 | 8.875 | 43,622,668 | +0.13(+1.43%) |
Apr 18, 2016 | 8.572 | 8.770 | 8.552 | 8.750 | 45,602,096 | +0.20(+2.40%) |
Apr 15, 2016 | 8.651 | 8.664 | 8.486 | 8.545 | 34,807,696 | -0.10(-1.15%) |
Apr 14, 2016 | 8.644 | 8.704 | 8.598 | 8.644 | 34,000,272 | +0.02(+0.23%) |
Apr 13, 2016 | 8.499 | 8.664 | 8.486 | 8.624 | 44,415,656 | +0.17(+1.95%) |
Apr 12, 2016 | 8.400 | 8.479 | 8.360 | 8.459 | 35,460,092 | +0.10(+1.18%) |
Apr 11, 2016 | 8.327 | 8.453 | 8.308 | 8.360 | 42,013,272 | +0.07(+0.88%) |
Apr 08, 2016 | 8.334 | 8.440 | 8.261 | 8.288 | 30,308,926 | +0.02(+0.24%) |
Apr 07, 2016 | 8.433 | 8.446 | 8.182 | 8.268 | 57,056,660 | -0.20(-2.34%) |
Apr 06, 2016 | 8.420 | 8.499 | 8.354 | 8.466 | 34,208,844 | +0.03(+0.39%) |
Apr 05, 2016 | 8.407 | 8.486 | 8.268 | 8.433 | 49,092,500 | -0.02(-0.23%) |
Apr 04, 2016 | 8.658 | 8.664 | 8.426 | 8.453 | 64,167,828 | -0.20(-2.29%) |
Apr 01, 2016 | 8.770 | 8.800 | 8.618 | 8.651 | 87,698,640 | -0.26(-2.96%) |
Mar 31, 2016 | 8.809 | 8.928 | 8.809 | 8.915 | 49,883,288 | +0.10(+1.12%) |
Mar 30, 2016 | 8.770 | 8.875 | 8.747 | 8.816 | 38,345,316 | +0.10(+1.14%) |
Mar 29, 2016 | 8.618 | 8.717 | 8.565 | 8.717 | 39,465,704 | +0.07(+0.84%) |
Mar 28, 2016 | 8.671 | 8.697 | 8.631 | 8.644 | 28,292,618 | +0.02(+0.23%) |
Mar 24, 2016 | 8.658 | 8.624 | 8.624 | 8.624 | 54,822,148 | -0.13(-1.51%) |
Mar 23, 2016 | 8.961 | 8.984 | 8.710 | 8.757 | 47,750,064 | -0.22(-2.43%) |
Mar 22, 2016 | 9.014 | 9.067 | 8.922 | 8.975 | 39,591,716 | -0.05(-0.51%) |
Mar 21, 2016 | 9.008 | 9.087 | 8.955 | 9.021 | 31,653,770 | +0.01(+0.15%) |
Mar 18, 2016 | 8.941 | 9.047 | 8.908 | 9.008 | 48,733,424 | +0.11(+1.26%) |
Mar 17, 2016 | 8.895 | 9.034 | 8.842 | 8.895 | 47,726,872 | -0.02(-0.22%) |
Mar 16, 2016 | 8.724 | 8.922 | 8.704 | 8.915 | 71,209,656 | +0.18(+2.04%) |
Mar 15, 2016 | 8.664 | 8.743 | 8.618 | 8.737 | 41,989,456 | -0.03(-0.30%) |
Mar 14, 2016 | 8.770 | 8.829 | 8.704 | 8.763 | 31,205,626 | -0.01(-0.15%) |
Mar 11, 2016 | 8.757 | 8.783 | 8.717 | 8.776 | 41,768,712 | +0.09(+1.06%) |
Mar 10, 2016 | 8.750 | 8.770 | 8.532 | 8.684 | 59,147,524 | -0.03(-0.30%) |
Mar 09, 2016 | 8.750 | 8.796 | 8.592 | 8.710 | 51,701,016 | -0.03(-0.30%) |
Mar 08, 2016 | 8.922 | 8.965 | 8.684 | 8.737 | 52,641,764 | -0.26(-2.86%) |
Mar 07, 2016 | 8.889 | 9.074 | 8.882 | 8.994 | 39,563,932 | +0.02(+0.22%) |
Mar 04, 2016 | 8.955 | 9.077 | 8.869 | 8.975 | 48,182,608 | +0.03(+0.37%) |
Mar 03, 2016 | 8.750 | 8.988 | 8.743 | 8.941 | 67,419,568 | +0.21(+2.42%) |
Mar 02, 2016 | 8.624 | 8.816 | 8.611 | 8.730 | 55,409,308 | +0.09(+0.99%) |