Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.099 | 9.175 | 8.999 | 9.140 | 1,248,410 | +0.01(+0.06%) |
May 27, 2016 | 9.052 | 9.134 | 9.134 | 9.134 | 1,643,702 | +0.08(+0.84%) |
May 26, 2016 | 9.234 | 9.321 | 9.046 | 9.058 | 1,368,287 | -0.20(-2.21%) |
May 25, 2016 | 9.409 | 9.491 | 9.222 | 9.263 | 872,695 | -0.05(-0.57%) |
May 24, 2016 | 9.251 | 9.339 | 9.117 | 9.315 | 1,940,502 | +0.11(+1.14%) |
May 23, 2016 | 9.526 | 9.588 | 9.198 | 9.210 | 1,270,179 | -0.22(-2.36%) |
May 20, 2016 | 9.362 | 9.561 | 9.239 | 9.432 | 1,393,023 | +0.09(+0.94%) |
May 19, 2016 | 9.187 | 9.643 | 9.187 | 9.345 | 2,104,860 | +0.11(+1.20%) |
May 18, 2016 | 9.315 | 9.368 | 9.134 | 9.234 | 1,037,185 | -0.10(-1.07%) |
May 17, 2016 | 9.304 | 9.400 | 9.239 | 9.333 | 1,441,331 | -0.02(-0.19%) |
May 16, 2016 | 9.081 | 9.444 | 9.029 | 9.351 | 1,575,643 | +0.20(+2.24%) |
May 13, 2016 | 9.023 | 9.193 | 9.017 | 9.146 | 1,034,587 | +0.11(+1.23%) |
May 12, 2016 | 9.234 | 9.263 | 8.935 | 9.035 | 1,580,998 | -0.18(-1.91%) |
May 11, 2016 | 9.228 | 9.315 | 9.152 | 9.210 | 1,483,958 | -0.01(-0.13%) |
May 10, 2016 | 9.275 | 9.286 | 9.187 | 9.222 | 1,627,897 | -0.04(-0.44%) |
May 09, 2016 | 9.462 | 9.473 | 9.248 | 9.263 | 1,887,082 | +0.02(+0.19%) |
May 06, 2016 | 9.176 | 9.303 | 9.125 | 9.245 | 1,864,111 | +0.02(+0.19%) |
May 05, 2016 | 9.343 | 9.343 | 9.165 | 9.228 | 1,229,039 | -0.10(-1.04%) |
May 04, 2016 | 9.291 | 9.394 | 9.240 | 9.325 | 1,308,989 | +0.05(+0.56%) |
May 03, 2016 | 9.624 | 9.624 | 9.245 | 9.274 | 1,726,873 | -0.37(-3.80%) |
May 02, 2016 | 9.629 | 9.692 | 9.566 | 9.641 | 1,242,669 | -0.02(-0.18%) |
Apr 29, 2016 | 9.629 | 9.692 | 9.383 | 9.658 | 2,034,596 | +0.02(+0.24%) |
Apr 28, 2016 | 9.973 | 10.16 | 9.606 | 9.635 | 2,368,086 | -0.43(-4.27%) |
Apr 27, 2016 | 9.486 | 10.09 | 9.486 | 10.06 | 3,270,850 | +0.67(+7.14%) |
Apr 26, 2016 | 9.624 | 9.641 | 9.297 | 9.394 | 1,936,618 | -0.23(-2.38%) |
Apr 25, 2016 | 9.010 | 9.692 | 8.959 | 9.624 | 4,166,516 | +0.58(+6.47%) |
Apr 22, 2016 | 8.884 | 9.076 | 8.873 | 9.039 | 2,773,018 | +0.16(+1.81%) |
Apr 21, 2016 | 8.901 | 8.970 | 8.855 | 8.878 | 1,840,391 | -0.02(-0.26%) |
Apr 20, 2016 | 8.873 | 8.953 | 8.867 | 8.901 | 1,634,668 | +0.02(+0.19%) |
Apr 19, 2016 | 8.924 | 8.953 | 8.861 | 8.884 | 1,908,454 | +0.01(+0.13%) |
Apr 18, 2016 | 8.850 | 8.953 | 8.833 | 8.873 | 970,359 | -0.04(-0.45%) |
Apr 15, 2016 | 8.884 | 9.007 | 8.810 | 8.913 | 1,865,392 | +0.06(+0.65%) |
Apr 14, 2016 | 8.976 | 8.982 | 8.752 | 8.855 | 1,212,704 | -0.13(-1.47%) |
Apr 13, 2016 | 8.678 | 9.016 | 8.661 | 8.987 | 2,889,716 | +0.33(+3.77%) |
Apr 12, 2016 | 8.844 | 8.930 | 8.649 | 8.661 | 3,001,902 | -0.15(-1.76%) |
Apr 11, 2016 | 8.798 | 8.936 | 8.775 | 8.815 | 2,460,380 | -0.04(-0.45%) |
Apr 08, 2016 | 8.770 | 8.890 | 8.741 | 8.855 | 952,561 | +0.15(+1.71%) |
Apr 07, 2016 | 8.838 | 8.924 | 8.620 | 8.706 | 3,195,946 | -0.15(-1.68%) |
Apr 06, 2016 | 8.718 | 8.884 | 8.672 | 8.855 | 1,104,633 | +0.15(+1.78%) |
Apr 05, 2016 | 8.672 | 8.804 | 8.638 | 8.701 | 2,531,521 | -0.06(-0.65%) |
Apr 04, 2016 | 8.758 | 9.050 | 8.649 | 8.758 | 2,160,682 | +0.05(+0.53%) |
Apr 01, 2016 | 8.580 | 8.758 | 8.471 | 8.712 | 1,809,258 | +0.03(+0.40%) |
Mar 31, 2016 | 8.804 | 8.936 | 8.666 | 8.678 | 1,628,970 | -0.15(-1.69%) |
Mar 30, 2016 | 8.890 | 8.976 | 8.804 | 8.827 | 886,148 | -0.06(-0.65%) |
Mar 29, 2016 | 8.655 | 8.907 | 8.598 | 8.884 | 1,414,811 | +0.24(+2.79%) |
Mar 28, 2016 | 8.821 | 8.833 | 8.620 | 8.643 | 718,853 | -0.18(-2.01%) |
Mar 24, 2016 | 8.724 | 8.821 | 8.821 | 8.821 | 1,066,348 | +0.09(+0.98%) |
Mar 23, 2016 | 8.884 | 8.976 | 8.724 | 8.735 | 1,209,377 | -0.15(-1.68%) |
Mar 22, 2016 | 8.575 | 8.970 | 8.546 | 8.884 | 1,632,840 | +0.32(+3.68%) |
Mar 21, 2016 | 8.626 | 8.718 | 8.552 | 8.569 | 1,217,606 | -0.10(-1.12%) |
Mar 18, 2016 | 8.586 | 8.792 | 8.552 | 8.666 | 1,594,284 | +0.08(+0.93%) |
Mar 17, 2016 | 8.620 | 8.661 | 8.454 | 8.586 | 1,282,452 | -0.05(-0.60%) |
Mar 16, 2016 | 8.254 | 8.672 | 8.248 | 8.638 | 1,749,257 | +0.36(+4.36%) |
Mar 15, 2016 | 8.649 | 8.706 | 8.231 | 8.277 | 2,230,026 | -0.46(-5.25%) |
Mar 14, 2016 | 8.552 | 8.781 | 8.512 | 8.735 | 1,991,234 | +0.14(+1.67%) |
Mar 11, 2016 | 8.781 | 8.804 | 8.529 | 8.592 | 1,973,119 | -0.18(-2.09%) |
Mar 10, 2016 | 8.901 | 9.136 | 8.747 | 8.775 | 2,914,368 | -0.11(-1.23%) |
Mar 09, 2016 | 8.821 | 8.953 | 8.724 | 8.884 | 1,972,316 | +0.00(+0.00%) |
Mar 08, 2016 | 8.890 | 8.987 | 8.787 | 8.884 | 2,226,827 | -0.01(-0.06%) |
Mar 07, 2016 | 9.027 | 9.053 | 8.681 | 8.890 | 2,144,138 | +0.02(+0.26%) |
Mar 04, 2016 | 8.581 | 8.906 | 8.581 | 8.867 | 2,465,276 | +0.32(+3.74%) |
Mar 03, 2016 | 8.513 | 8.598 | 8.480 | 8.547 | 2,557,272 | +0.03(+0.40%) |
Mar 02, 2016 | 8.525 | 8.598 | 8.474 | 8.513 | 2,789,298 | -0.01(-0.13%) |