Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.01 | 10.44 | 9.970 | 10.04 | 6,672,955 | +0.07(+0.70%) |
May 27, 2016 | 10.24 | 9.970 | 9.970 | 9.970 | 8,070,300 | -0.34(-3.30%) |
May 26, 2016 | 10.68 | 10.80 | 10.13 | 10.31 | 8,579,417 | -0.15(-1.43%) |
May 25, 2016 | 9.790 | 10.48 | 9.790 | 10.46 | 9,642,398 | +0.80(+8.28%) |
May 24, 2016 | 9.700 | 9.880 | 9.450 | 9.660 | 6,558,494 | +0.02(+0.21%) |
May 23, 2016 | 9.450 | 9.760 | 9.210 | 9.640 | 5,606,270 | -0.05(-0.52%) |
May 20, 2016 | 9.520 | 9.810 | 9.320 | 9.690 | 6,404,091 | +0.23(+2.43%) |
May 19, 2016 | 9.240 | 9.570 | 9.000 | 9.460 | 9,582,183 | -0.04(-0.42%) |
May 18, 2016 | 9.850 | 10.10 | 9.450 | 9.500 | 7,197,261 | -0.42(-4.23%) |
May 17, 2016 | 9.680 | 10.21 | 9.610 | 9.920 | 9,246,049 | +0.27(+2.80%) |
May 16, 2016 | 9.700 | 10.14 | 9.490 | 9.650 | 10,812,415 | +0.22(+2.33%) |
May 13, 2016 | 9.350 | 9.730 | 9.320 | 9.430 | 6,506,570 | -0.11(-1.15%) |
May 12, 2016 | 9.770 | 9.880 | 9.360 | 9.540 | 10,088,025 | +0.04(+0.42%) |
May 11, 2016 | 9.320 | 9.840 | 8.950 | 9.500 | 13,144,641 | +0.04(+0.42%) |
May 10, 2016 | 8.910 | 9.533 | 8.830 | 9.460 | 14,203,903 | +0.78(+8.99%) |
May 09, 2016 | 8.560 | 8.790 | 8.430 | 8.680 | 9,898,443 | +0.02(+0.23%) |
May 06, 2016 | 8.520 | 9.125 | 8.500 | 8.660 | 9,626,564 | -0.08(-0.92%) |
May 05, 2016 | 8.820 | 9.030 | 8.470 | 8.740 | 9,885,561 | +0.38(+4.55%) |
May 04, 2016 | 8.620 | 8.830 | 8.190 | 8.360 | 8,167,504 | -0.14(-1.65%) |
May 03, 2016 | 9.040 | 9.070 | 8.360 | 8.500 | 13,771,104 | -0.80(-8.60%) |
May 02, 2016 | 9.660 | 9.675 | 9.060 | 9.300 | 11,597,450 | -0.39(-4.02%) |
Apr 29, 2016 | 10.01 | 10.37 | 9.280 | 9.690 | 14,152,077 | -0.12(-1.22%) |
Apr 28, 2016 | 10.31 | 10.56 | 9.770 | 9.810 | 10,697,036 | -0.59(-5.67%) |
Apr 27, 2016 | 10.11 | 10.75 | 10.11 | 10.40 | 13,711,470 | +0.51(+5.16%) |
Apr 26, 2016 | 9.610 | 9.990 | 9.420 | 9.890 | 6,251,527 | +0.35(+3.67%) |
Apr 25, 2016 | 9.750 | 10.01 | 9.430 | 9.540 | 8,912,386 | -0.28(-2.85%) |
Apr 22, 2016 | 9.440 | 10.15 | 9.430 | 9.820 | 8,346,959 | +0.52(+5.59%) |
Apr 21, 2016 | 9.440 | 9.500 | 8.970 | 9.300 | 10,203,254 | -0.04(-0.43%) |
Apr 20, 2016 | 9.020 | 9.500 | 8.895 | 9.340 | 10,631,211 | +0.18(+1.97%) |
Apr 19, 2016 | 8.890 | 9.410 | 8.815 | 9.160 | 10,646,430 | +0.45(+5.17%) |
Apr 18, 2016 | 7.880 | 8.745 | 7.840 | 8.710 | 11,037,437 | +0.08(+0.93%) |
Apr 15, 2016 | 8.750 | 8.810 | 8.520 | 8.630 | 9,608,830 | -0.34(-3.79%) |
Apr 14, 2016 | 8.850 | 8.990 | 8.610 | 8.970 | 8,169,320 | +0.21(+2.40%) |
Apr 13, 2016 | 8.920 | 9.080 | 8.600 | 8.760 | 11,324,838 | -0.27(-2.99%) |
Apr 12, 2016 | 8.210 | 9.170 | 8.158 | 9.030 | 16,589,182 | +0.89(+10.93%) |
Apr 11, 2016 | 8.110 | 8.280 | 7.950 | 8.140 | 8,200,193 | +0.11(+1.37%) |
Apr 08, 2016 | 8.140 | 8.380 | 7.780 | 8.030 | 13,020,632 | +0.35(+4.56%) |
Apr 07, 2016 | 7.770 | 7.990 | 7.475 | 7.680 | 14,556,252 | -0.22(-2.78%) |
Apr 06, 2016 | 7.200 | 7.920 | 7.110 | 7.900 | 16,246,118 | +0.95(+13.67%) |
Apr 05, 2016 | 6.740 | 7.120 | 6.700 | 6.950 | 10,269,191 | +0.10(+1.46%) |
Apr 04, 2016 | 7.080 | 7.330 | 6.825 | 6.850 | 10,441,082 | -0.23(-3.25%) |
Apr 01, 2016 | 6.950 | 7.165 | 6.700 | 7.080 | 11,525,204 | -0.20(-2.75%) |
Mar 31, 2016 | 7.160 | 7.580 | 7.030 | 7.280 | 12,262,558 | +0.02(+0.28%) |
Mar 30, 2016 | 7.440 | 7.499 | 7.030 | 7.260 | 12,444,283 | +0.15(+2.11%) |
Mar 29, 2016 | 6.640 | 7.140 | 6.440 | 7.110 | 10,719,200 | +0.23(+3.34%) |
Mar 28, 2016 | 7.120 | 7.150 | 6.520 | 6.880 | 8,426,932 | -0.26(-3.64%) |
Mar 24, 2016 | 6.520 | 7.140 | 7.140 | 7.140 | 9,704,400 | +0.28(+4.08%) |
Mar 23, 2016 | 7.740 | 8.000 | 6.830 | 6.860 | 13,021,280 | -1.18(-14.68%) |
Mar 22, 2016 | 7.750 | 8.060 | 7.645 | 8.040 | 9,711,290 | +0.05(+0.63%) |
Mar 21, 2016 | 7.900 | 8.215 | 7.580 | 7.990 | 9,504,863 | -0.01(-0.12%) |
Mar 18, 2016 | 8.660 | 8.780 | 7.710 | 8.000 | 21,131,538 | -0.26(-3.15%) |
Mar 17, 2016 | 7.730 | 8.500 | 7.640 | 8.260 | 14,167,093 | +0.76(+10.13%) |
Mar 16, 2016 | 7.310 | 7.730 | 7.290 | 7.500 | 12,966,212 | +0.41(+5.78%) |
Mar 15, 2016 | 7.100 | 7.240 | 6.800 | 7.090 | 9,351,055 | -0.11(-1.53%) |
Mar 14, 2016 | 7.160 | 7.460 | 6.960 | 7.200 | 12,047,947 | -0.28(-3.74%) |
Mar 11, 2016 | 7.520 | 7.770 | 7.250 | 7.480 | 13,750,331 | +0.34(+4.76%) |
Mar 10, 2016 | 6.710 | 7.290 | 6.470 | 7.140 | 16,481,522 | +0.38(+5.62%) |
Mar 09, 2016 | 6.240 | 6.980 | 6.100 | 6.760 | 11,158,129 | +0.74(+12.29%) |
Mar 08, 2016 | 6.600 | 6.650 | 5.930 | 6.020 | 14,133,939 | -0.72(-10.68%) |
Mar 07, 2016 | 7.050 | 7.450 | 6.555 | 6.740 | 21,975,352 | -0.17(-2.46%) |
Mar 04, 2016 | 6.910 | 7.220 | 6.470 | 6.910 | 24,314,918 | +0.22(+3.29%) |
Mar 03, 2016 | 6.250 | 7.070 | 6.140 | 6.690 | 19,391,742 | +0.34(+5.35%) |
Mar 02, 2016 | 5.440 | 6.370 | 5.430 | 6.350 | 15,342,955 | +0.74(+13.19%) |