Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.20 | 10.40 | 10.16 | 10.40 | 28,318,752 | +0.16(+1.59%) |
May 27, 2016 | 10.12 | 10.24 | 10.24 | 10.24 | 24,294,304 | +0.10(+1.00%) |
May 26, 2016 | 9.715 | 10.22 | 9.676 | 10.13 | 38,407,460 | +0.65(+6.89%) |
May 25, 2016 | 9.513 | 9.591 | 9.412 | 9.482 | 19,661,546 | +0.23(+2.43%) |
May 24, 2016 | 9.078 | 9.272 | 9.031 | 9.257 | 11,456,281 | +0.19(+2.06%) |
May 23, 2016 | 9.062 | 9.226 | 9.031 | 9.070 | 12,084,600 | +0.01(+0.09%) |
May 20, 2016 | 8.922 | 9.074 | 8.860 | 9.062 | 13,392,878 | +0.17(+1.92%) |
May 19, 2016 | 8.915 | 8.977 | 8.790 | 8.891 | 13,932,745 | -0.10(-1.12%) |
May 18, 2016 | 9.000 | 9.078 | 8.915 | 8.992 | 9,064,929 | +0.03(+0.35%) |
May 17, 2016 | 9.008 | 9.163 | 8.922 | 8.961 | 12,261,955 | -0.09(-0.94%) |
May 16, 2016 | 8.961 | 9.078 | 8.930 | 9.047 | 7,858,304 | +0.11(+1.22%) |
May 13, 2016 | 8.961 | 9.086 | 8.884 | 8.938 | 9,785,567 | -0.05(-0.52%) |
May 12, 2016 | 9.156 | 9.171 | 8.899 | 8.985 | 15,566,888 | -0.10(-1.11%) |
May 11, 2016 | 9.031 | 9.140 | 8.961 | 9.086 | 18,307,526 | +0.06(+0.69%) |
May 10, 2016 | 8.922 | 9.109 | 8.868 | 9.023 | 19,203,818 | +0.14(+1.57%) |
May 09, 2016 | 9.000 | 9.039 | 8.845 | 8.884 | 12,285,434 | -0.12(-1.38%) |
May 06, 2016 | 8.860 | 9.047 | 8.837 | 9.008 | 10,858,003 | +0.11(+1.22%) |
May 05, 2016 | 9.070 | 9.125 | 8.864 | 8.899 | 11,548,146 | -0.11(-1.21%) |
May 04, 2016 | 9.055 | 9.171 | 8.954 | 9.008 | 11,161,185 | -0.09(-1.02%) |
May 03, 2016 | 9.365 | 9.412 | 9.023 | 9.101 | 20,993,566 | -0.32(-3.38%) |
May 02, 2016 | 9.529 | 9.583 | 9.342 | 9.420 | 15,805,170 | -0.12(-1.22%) |
Apr 29, 2016 | 9.707 | 9.723 | 9.428 | 9.536 | 17,359,328 | -0.23(-2.39%) |
Apr 28, 2016 | 9.902 | 9.948 | 9.731 | 9.770 | 10,345,701 | -0.15(-1.49%) |
Apr 27, 2016 | 9.840 | 9.941 | 9.704 | 9.917 | 13,549,331 | +0.02(+0.24%) |
Apr 26, 2016 | 9.785 | 9.937 | 9.777 | 9.894 | 20,215,908 | +0.12(+1.27%) |
Apr 25, 2016 | 9.754 | 9.824 | 9.614 | 9.770 | 17,957,948 | -0.03(-0.32%) |
Apr 22, 2016 | 9.731 | 9.894 | 9.731 | 9.801 | 14,971,801 | +0.02(+0.16%) |
Apr 21, 2016 | 9.933 | 9.980 | 9.777 | 9.785 | 14,153,556 | -0.16(-1.64%) |
Apr 20, 2016 | 9.964 | 10.07 | 9.890 | 9.948 | 21,965,548 | +0.02(+0.16%) |
Apr 19, 2016 | 9.871 | 10.04 | 9.785 | 9.933 | 23,518,862 | +0.09(+0.87%) |
Apr 18, 2016 | 9.700 | 10.06 | 9.676 | 9.847 | 20,048,918 | +0.12(+1.20%) |
Apr 15, 2016 | 9.770 | 9.878 | 9.715 | 9.731 | 16,067,976 | -0.02(-0.24%) |
Apr 14, 2016 | 9.762 | 9.863 | 9.591 | 9.754 | 18,235,036 | -0.07(-0.71%) |
Apr 13, 2016 | 9.591 | 9.898 | 9.529 | 9.824 | 20,656,560 | +0.33(+3.44%) |
Apr 12, 2016 | 9.482 | 9.568 | 9.156 | 9.498 | 36,458,900 | +0.07(+0.74%) |
Apr 11, 2016 | 9.404 | 9.669 | 9.400 | 9.428 | 20,547,068 | +0.05(+0.58%) |
Apr 08, 2016 | 9.397 | 9.544 | 9.365 | 9.373 | 10,622,849 | +0.05(+0.58%) |
Apr 07, 2016 | 9.490 | 9.552 | 9.272 | 9.319 | 18,328,380 | -0.23(-2.36%) |
Apr 06, 2016 | 9.350 | 9.552 | 9.241 | 9.544 | 16,915,168 | +0.26(+2.76%) |
Apr 05, 2016 | 9.404 | 9.432 | 9.272 | 9.288 | 19,927,286 | -0.12(-1.24%) |
Apr 04, 2016 | 9.513 | 9.560 | 9.397 | 9.404 | 14,279,749 | -0.12(-1.31%) |
Apr 01, 2016 | 9.490 | 9.552 | 9.350 | 9.529 | 15,335,947 | -0.05(-0.49%) |
Mar 31, 2016 | 9.560 | 9.606 | 9.482 | 9.575 | 17,770,598 | +0.02(+0.16%) |
Mar 30, 2016 | 9.591 | 9.630 | 9.451 | 9.560 | 13,883,008 | +0.02(+0.16%) |
Mar 29, 2016 | 9.350 | 9.599 | 9.264 | 9.544 | 13,794,373 | +0.16(+1.74%) |
Mar 28, 2016 | 9.373 | 9.435 | 9.295 | 9.381 | 13,585,023 | +0.00(+0.00%) |
Mar 24, 2016 | 9.311 | 9.381 | 9.381 | 9.381 | 15,551,164 | +0.04(+0.42%) |
Mar 23, 2016 | 9.513 | 9.544 | 9.303 | 9.342 | 15,425,594 | -0.19(-1.96%) |
Mar 22, 2016 | 9.397 | 9.560 | 9.373 | 9.529 | 14,119,828 | +0.04(+0.41%) |
Mar 21, 2016 | 9.435 | 9.513 | 9.311 | 9.490 | 18,586,416 | +0.02(+0.25%) |
Mar 18, 2016 | 9.156 | 9.498 | 9.156 | 9.466 | 45,596,040 | +0.36(+3.92%) |
Mar 17, 2016 | 9.031 | 9.521 | 9.008 | 9.109 | 23,358,974 | +0.08(+0.86%) |
Mar 16, 2016 | 8.868 | 9.070 | 8.821 | 9.031 | 15,042,583 | +0.17(+1.93%) |
Mar 15, 2016 | 8.884 | 8.899 | 8.705 | 8.860 | 14,548,924 | -0.05(-0.61%) |
Mar 14, 2016 | 9.039 | 9.101 | 8.829 | 8.915 | 17,479,892 | -0.18(-1.97%) |
Mar 11, 2016 | 8.954 | 9.093 | 8.899 | 9.093 | 16,659,539 | +0.22(+2.45%) |
Mar 10, 2016 | 8.852 | 8.985 | 8.662 | 8.876 | 20,459,320 | +0.05(+0.53%) |
Mar 09, 2016 | 8.619 | 8.899 | 8.619 | 8.829 | 15,512,845 | +0.24(+2.81%) |
Mar 08, 2016 | 8.705 | 8.759 | 8.518 | 8.588 | 16,797,090 | -0.20(-2.30%) |
Mar 07, 2016 | 8.542 | 8.860 | 8.511 | 8.790 | 15,953,380 | +0.20(+2.30%) |
Mar 04, 2016 | 8.570 | 8.700 | 8.531 | 8.593 | 19,768,486 | +0.05(+0.63%) |
Mar 03, 2016 | 8.431 | 8.681 | 8.424 | 8.539 | 23,561,686 | +0.16(+1.93%) |
Mar 02, 2016 | 8.401 | 8.501 | 8.278 | 8.378 | 16,272,646 | -0.02(-0.27%) |