Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.880 | 7.940 | 7.745 | 7.790 | 12,682,481 | -0.07(-0.89%) |
May 27, 2016 | 7.780 | 7.860 | 7.860 | 7.860 | 9,912,100 | +0.20(+2.61%) |
May 26, 2016 | 7.940 | 8.000 | 7.630 | 7.660 | 11,527,787 | -0.25(-3.16%) |
May 25, 2016 | 7.850 | 7.950 | 7.680 | 7.910 | 13,814,375 | +0.08(+1.02%) |
May 24, 2016 | 7.730 | 7.850 | 7.620 | 7.830 | 11,663,386 | +0.15(+1.95%) |
May 23, 2016 | 7.770 | 7.955 | 7.660 | 7.680 | 13,541,609 | -0.06(-0.78%) |
May 20, 2016 | 7.680 | 7.745 | 7.480 | 7.740 | 13,064,046 | +0.14(+1.84%) |
May 19, 2016 | 7.360 | 7.680 | 7.330 | 7.600 | 18,765,416 | +0.30(+4.11%) |
May 18, 2016 | 7.200 | 7.390 | 7.100 | 7.300 | 18,415,282 | +0.04(+0.55%) |
May 17, 2016 | 7.410 | 7.450 | 7.180 | 7.260 | 20,321,884 | -0.13(-1.76%) |
May 16, 2016 | 7.750 | 7.850 | 7.350 | 7.390 | 32,381,780 | -0.19(-2.51%) |
May 13, 2016 | 7.360 | 7.970 | 7.310 | 7.580 | 70,732,448 | -0.22(-2.82%) |
May 12, 2016 | 7.810 | 7.980 | 7.650 | 7.800 | 22,482,584 | -0.09(-1.14%) |
May 11, 2016 | 7.850 | 8.090 | 7.750 | 7.890 | 20,880,148 | -0.20(-2.47%) |
May 10, 2016 | 8.340 | 8.380 | 7.990 | 8.090 | 18,750,300 | -0.34(-4.03%) |
May 09, 2016 | 8.550 | 8.700 | 8.130 | 8.430 | 18,478,472 | +0.17(+2.06%) |
May 06, 2016 | 8.590 | 8.600 | 8.020 | 8.260 | 34,096,992 | -0.67(-7.50%) |
May 05, 2016 | 9.000 | 9.090 | 8.750 | 8.930 | 17,369,404 | -0.10(-1.11%) |
May 04, 2016 | 9.260 | 9.300 | 8.860 | 9.030 | 16,468,279 | -0.29(-3.11%) |
May 03, 2016 | 9.570 | 9.640 | 9.320 | 9.320 | 11,509,959 | -0.30(-3.12%) |
May 02, 2016 | 9.500 | 9.750 | 9.320 | 9.620 | 15,181,576 | +0.34(+3.66%) |
Apr 29, 2016 | 9.690 | 9.690 | 9.230 | 9.280 | 13,702,277 | -0.38(-3.93%) |
Apr 28, 2016 | 9.560 | 9.840 | 9.520 | 9.660 | 10,534,772 | +0.03(+0.31%) |
Apr 27, 2016 | 9.520 | 9.660 | 9.400 | 9.630 | 7,556,229 | +0.14(+1.48%) |
Apr 26, 2016 | 9.420 | 9.550 | 9.170 | 9.490 | 10,692,542 | +0.02(+0.21%) |
Apr 25, 2016 | 9.500 | 9.580 | 9.410 | 9.470 | 9,895,583 | -0.06(-0.63%) |
Apr 22, 2016 | 9.520 | 9.750 | 9.510 | 9.530 | 7,623,885 | -0.02(-0.21%) |
Apr 21, 2016 | 9.880 | 9.905 | 9.510 | 9.550 | 12,387,219 | -0.26(-2.65%) |
Apr 20, 2016 | 9.750 | 10.05 | 9.710 | 9.810 | 9,167,539 | +0.07(+0.72%) |
Apr 19, 2016 | 9.910 | 9.970 | 9.630 | 9.740 | 11,791,210 | -0.16(-1.62%) |
Apr 18, 2016 | 9.830 | 9.980 | 9.760 | 9.900 | 9,551,622 | +0.05(+0.51%) |
Apr 15, 2016 | 9.660 | 9.970 | 9.480 | 9.850 | 12,915,976 | +0.19(+1.97%) |
Apr 14, 2016 | 10.10 | 10.12 | 9.590 | 9.660 | 14,216,832 | -0.40(-3.98%) |
Apr 13, 2016 | 9.810 | 10.08 | 9.620 | 10.06 | 12,448,528 | +0.31(+3.18%) |
Apr 12, 2016 | 9.820 | 9.970 | 9.550 | 9.750 | 21,584,108 | -0.04(-0.41%) |
Apr 11, 2016 | 10.02 | 10.10 | 9.770 | 9.790 | 18,672,048 | -0.23(-2.30%) |
Apr 08, 2016 | 10.14 | 10.18 | 9.890 | 10.02 | 11,855,986 | -0.14(-1.38%) |
Apr 07, 2016 | 10.54 | 10.57 | 9.990 | 10.16 | 18,917,724 | -0.42(-3.97%) |
Apr 06, 2016 | 10.47 | 10.72 | 10.25 | 10.58 | 10,176,294 | +0.15(+1.44%) |
Apr 05, 2016 | 10.41 | 10.56 | 10.24 | 10.43 | 12,155,477 | -0.11(-1.04%) |
Apr 04, 2016 | 10.81 | 10.99 | 10.52 | 10.54 | 12,009,832 | -0.09(-0.85%) |
Apr 01, 2016 | 11.01 | 11.13 | 10.61 | 10.63 | 12,669,883 | -0.43(-3.89%) |
Mar 31, 2016 | 11.22 | 11.30 | 11.03 | 11.06 | 8,695,050 | -0.16(-1.43%) |
Mar 30, 2016 | 11.47 | 11.50 | 11.04 | 11.22 | 12,214,739 | -0.21(-1.84%) |
Mar 29, 2016 | 11.32 | 11.46 | 11.22 | 11.43 | 11,395,917 | +0.21(+1.87%) |
Mar 28, 2016 | 10.89 | 11.35 | 10.88 | 11.22 | 8,288,155 | +0.31(+2.84%) |
Mar 24, 2016 | 10.90 | 10.91 | 10.91 | 10.91 | 11,341,500 | -0.05(-0.46%) |
Mar 23, 2016 | 11.23 | 11.28 | 10.96 | 10.96 | 10,056,841 | -0.30(-2.66%) |
Mar 22, 2016 | 11.45 | 11.51 | 11.25 | 11.26 | 8,455,555 | -0.27(-2.34%) |
Mar 21, 2016 | 11.53 | 11.73 | 11.43 | 11.53 | 5,694,690 | -0.04(-0.35%) |
Mar 18, 2016 | 11.52 | 11.85 | 11.48 | 11.57 | 12,225,582 | +0.05(+0.43%) |
Mar 17, 2016 | 11.20 | 11.61 | 11.05 | 11.52 | 8,661,526 | +0.29(+2.58%) |
Mar 16, 2016 | 11.10 | 11.25 | 11.00 | 11.23 | 8,542,713 | +0.04(+0.36%) |
Mar 15, 2016 | 11.34 | 11.39 | 10.94 | 11.19 | 13,585,131 | -0.29(-2.53%) |
Mar 14, 2016 | 11.12 | 11.72 | 11.06 | 11.48 | 15,334,487 | +0.26(+2.32%) |
Mar 11, 2016 | 11.65 | 11.70 | 11.16 | 11.22 | 14,149,223 | -0.33(-2.86%) |
Mar 10, 2016 | 11.62 | 11.78 | 11.32 | 11.55 | 12,668,227 | +0.04(+0.35%) |
Mar 09, 2016 | 11.90 | 11.92 | 11.41 | 11.51 | 16,334,188 | -0.35(-2.95%) |
Mar 08, 2016 | 11.63 | 11.99 | 11.50 | 11.86 | 19,351,844 | +0.18(+1.54%) |
Mar 07, 2016 | 11.15 | 11.86 | 11.06 | 11.68 | 25,073,184 | +0.47(+4.19%) |
Mar 04, 2016 | 11.11 | 11.49 | 10.88 | 11.21 | 35,021,864 | +0.37(+3.41%) |
Mar 03, 2016 | 10.53 | 10.92 | 10.35 | 10.84 | 20,612,002 | +0.26(+2.46%) |
Mar 02, 2016 | 10.06 | 10.61 | 10.01 | 10.58 | 17,531,668 | +0.40(+3.93%) |