Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.12 | 10.32 | 10.08 | 10.32 | 28,539,326 | +0.16(+1.59%) |
May 27, 2016 | 10.04 | 10.16 | 10.16 | 10.16 | 24,483,532 | +0.10(+1.00%) |
May 26, 2016 | 9.640 | 10.14 | 9.602 | 10.06 | 38,706,620 | +0.65(+6.89%) |
May 25, 2016 | 9.440 | 9.517 | 9.339 | 9.409 | 19,814,690 | +0.22(+2.43%) |
May 24, 2016 | 9.008 | 9.201 | 8.961 | 9.185 | 11,545,514 | +0.19(+2.06%) |
May 23, 2016 | 8.992 | 9.154 | 8.961 | 9.000 | 12,178,727 | +0.01(+0.09%) |
May 20, 2016 | 8.853 | 9.004 | 8.792 | 8.992 | 13,497,195 | +0.17(+1.92%) |
May 19, 2016 | 8.846 | 8.907 | 8.722 | 8.823 | 14,041,267 | -0.10(-1.12%) |
May 18, 2016 | 8.931 | 9.008 | 8.846 | 8.923 | 9,135,536 | +0.03(+0.35%) |
May 17, 2016 | 8.938 | 9.093 | 8.853 | 8.892 | 12,357,464 | -0.08(-0.94%) |
May 16, 2016 | 8.892 | 9.008 | 8.861 | 8.977 | 7,919,513 | +0.11(+1.22%) |
May 13, 2016 | 8.892 | 9.015 | 8.815 | 8.869 | 9,861,787 | -0.05(-0.52%) |
May 12, 2016 | 9.085 | 9.100 | 8.830 | 8.915 | 15,688,139 | -0.10(-1.11%) |
May 11, 2016 | 8.961 | 9.069 | 8.892 | 9.015 | 18,450,124 | +0.06(+0.69%) |
May 10, 2016 | 8.853 | 9.039 | 8.799 | 8.954 | 19,353,398 | +0.14(+1.57%) |
May 09, 2016 | 8.931 | 8.969 | 8.776 | 8.815 | 12,381,125 | -0.12(-1.38%) |
May 06, 2016 | 8.792 | 8.977 | 8.769 | 8.938 | 10,942,576 | +0.11(+1.22%) |
May 05, 2016 | 9.000 | 9.054 | 8.796 | 8.830 | 11,638,095 | -0.11(-1.21%) |
May 04, 2016 | 8.985 | 9.100 | 8.884 | 8.938 | 11,248,120 | -0.09(-1.02%) |
May 03, 2016 | 9.293 | 9.339 | 8.954 | 9.031 | 21,157,086 | -0.32(-3.38%) |
May 02, 2016 | 9.455 | 9.509 | 9.270 | 9.347 | 15,928,277 | -0.12(-1.22%) |
Apr 29, 2016 | 9.632 | 9.648 | 9.355 | 9.463 | 17,494,542 | -0.23(-2.39%) |
Apr 28, 2016 | 9.825 | 9.871 | 9.656 | 9.694 | 10,426,284 | -0.15(-1.49%) |
Apr 27, 2016 | 9.764 | 9.864 | 9.629 | 9.841 | 13,654,867 | +0.02(+0.24%) |
Apr 26, 2016 | 9.710 | 9.860 | 9.702 | 9.817 | 20,373,370 | +0.12(+1.27%) |
Apr 25, 2016 | 9.679 | 9.748 | 9.540 | 9.694 | 18,097,822 | -0.03(-0.32%) |
Apr 22, 2016 | 9.656 | 9.817 | 9.656 | 9.725 | 15,088,416 | +0.02(+0.16%) |
Apr 21, 2016 | 9.856 | 9.903 | 9.702 | 9.710 | 14,263,799 | -0.16(-1.64%) |
Apr 20, 2016 | 9.887 | 9.995 | 9.814 | 9.871 | 22,136,638 | +0.02(+0.16%) |
Apr 19, 2016 | 9.794 | 9.960 | 9.710 | 9.856 | 23,702,052 | +0.08(+0.87%) |
Apr 18, 2016 | 9.625 | 9.987 | 9.602 | 9.771 | 20,205,080 | +0.12(+1.20%) |
Apr 15, 2016 | 9.694 | 9.802 | 9.640 | 9.656 | 16,193,130 | -0.02(-0.24%) |
Apr 14, 2016 | 9.686 | 9.787 | 9.517 | 9.679 | 18,377,070 | -0.07(-0.71%) |
Apr 13, 2016 | 9.517 | 9.821 | 9.455 | 9.748 | 20,817,454 | +0.32(+3.44%) |
Apr 12, 2016 | 9.409 | 9.494 | 9.085 | 9.424 | 36,742,880 | +0.07(+0.74%) |
Apr 11, 2016 | 9.332 | 9.594 | 9.328 | 9.355 | 20,707,110 | +0.05(+0.58%) |
Apr 08, 2016 | 9.324 | 9.470 | 9.293 | 9.301 | 10,705,591 | +0.05(+0.58%) |
Apr 07, 2016 | 9.416 | 9.478 | 9.201 | 9.247 | 18,471,140 | -0.22(-2.36%) |
Apr 06, 2016 | 9.278 | 9.478 | 9.170 | 9.470 | 17,046,920 | +0.25(+2.76%) |
Apr 05, 2016 | 9.332 | 9.359 | 9.201 | 9.216 | 20,082,500 | -0.12(-1.24%) |
Apr 04, 2016 | 9.440 | 9.486 | 9.324 | 9.332 | 14,390,974 | -0.12(-1.31%) |
Apr 01, 2016 | 9.416 | 9.478 | 9.278 | 9.455 | 15,455,399 | -0.05(-0.49%) |
Mar 31, 2016 | 9.486 | 9.532 | 9.409 | 9.501 | 17,909,014 | +0.02(+0.16%) |
Mar 30, 2016 | 9.517 | 9.555 | 9.378 | 9.486 | 13,991,143 | +0.02(+0.16%) |
Mar 29, 2016 | 9.278 | 9.524 | 9.193 | 9.470 | 13,901,817 | +0.16(+1.74%) |
Mar 28, 2016 | 9.301 | 9.362 | 9.224 | 9.308 | 13,690,837 | +0.00(+0.00%) |
Mar 24, 2016 | 9.239 | 9.308 | 9.308 | 9.308 | 15,672,293 | +0.04(+0.42%) |
Mar 23, 2016 | 9.440 | 9.471 | 9.231 | 9.270 | 15,545,744 | -0.19(-1.96%) |
Mar 22, 2016 | 9.324 | 9.486 | 9.301 | 9.455 | 14,229,808 | +0.04(+0.41%) |
Mar 21, 2016 | 9.362 | 9.440 | 9.239 | 9.416 | 18,731,186 | +0.02(+0.25%) |
Mar 18, 2016 | 9.085 | 9.424 | 9.085 | 9.393 | 45,951,188 | +0.35(+3.92%) |
Mar 17, 2016 | 8.961 | 9.447 | 8.938 | 9.039 | 23,540,918 | +0.08(+0.86%) |
Mar 16, 2016 | 8.799 | 9.000 | 8.753 | 8.961 | 15,159,750 | +0.17(+1.93%) |
Mar 15, 2016 | 8.815 | 8.830 | 8.638 | 8.792 | 14,662,246 | -0.05(-0.61%) |
Mar 14, 2016 | 8.969 | 9.031 | 8.761 | 8.846 | 17,616,044 | -0.18(-1.97%) |
Mar 11, 2016 | 8.884 | 9.023 | 8.830 | 9.023 | 16,789,300 | +0.22(+2.45%) |
Mar 10, 2016 | 8.784 | 8.915 | 8.595 | 8.807 | 20,618,678 | +0.05(+0.53%) |
Mar 09, 2016 | 8.553 | 8.830 | 8.553 | 8.761 | 15,633,675 | +0.24(+2.81%) |
Mar 08, 2016 | 8.638 | 8.692 | 8.452 | 8.522 | 16,927,924 | -0.20(-2.30%) |
Mar 07, 2016 | 8.476 | 8.792 | 8.445 | 8.722 | 16,077,641 | +0.20(+2.30%) |
Mar 04, 2016 | 8.504 | 8.633 | 8.465 | 8.526 | 19,922,472 | +0.05(+0.63%) |
Mar 03, 2016 | 8.366 | 8.614 | 8.359 | 8.473 | 23,745,218 | +0.16(+1.93%) |
Mar 02, 2016 | 8.336 | 8.435 | 8.214 | 8.313 | 16,399,401 | -0.02(-0.27%) |