Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.299 | 9.424 | 9.173 | 9.416 | 1,446,401 | +0.15(+1.67%) |
May 27, 2016 | 8.967 | 9.262 | 9.262 | 9.262 | 788,121 | +0.17(+1.86%) |
May 26, 2016 | 8.857 | 9.195 | 8.810 | 9.092 | 807,623 | +0.26(+2.92%) |
May 25, 2016 | 9.284 | 9.321 | 8.775 | 8.834 | 1,925,069 | -0.67(-7.05%) |
May 24, 2016 | 9.100 | 9.564 | 8.879 | 9.505 | 1,725,369 | +0.41(+4.45%) |
May 23, 2016 | 9.262 | 9.424 | 8.997 | 9.100 | 982,353 | -0.24(-2.53%) |
May 20, 2016 | 8.967 | 9.343 | 8.886 | 9.335 | 1,397,692 | +0.38(+4.19%) |
May 19, 2016 | 9.490 | 9.608 | 8.842 | 8.960 | 2,202,337 | -0.65(-6.75%) |
May 18, 2016 | 9.468 | 9.660 | 9.284 | 9.608 | 2,640,717 | +0.04(+0.38%) |
May 17, 2016 | 9.188 | 9.630 | 8.731 | 9.571 | 5,057,160 | +0.72(+8.16%) |
May 16, 2016 | 8.768 | 9.063 | 8.702 | 8.849 | 3,385,730 | +0.24(+2.83%) |
May 13, 2016 | 9.166 | 9.358 | 8.488 | 8.606 | 3,005,555 | +0.21(+2.46%) |
May 12, 2016 | 7.950 | 8.540 | 7.928 | 8.400 | 8,232,723 | +0.47(+5.95%) |
May 11, 2016 | 9.210 | 9.306 | 7.847 | 7.928 | 8,077,946 | -1.71(-17.74%) |
May 10, 2016 | 9.527 | 9.873 | 9.277 | 9.638 | 2,985,983 | +0.60(+6.60%) |
May 09, 2016 | 10.68 | 10.68 | 8.930 | 9.041 | 7,238,852 | -1.70(-15.84%) |
May 06, 2016 | 10.70 | 11.04 | 10.54 | 10.74 | 4,067,045 | -0.73(-6.36%) |
May 05, 2016 | 12.13 | 12.19 | 10.18 | 11.47 | 8,736,479 | -0.66(-5.41%) |
May 04, 2016 | 12.11 | 12.22 | 12.09 | 12.13 | 1,101,024 | +0.01(+0.12%) |
May 03, 2016 | 12.13 | 12.22 | 12.08 | 12.11 | 633,008 | -0.01(-0.12%) |
May 02, 2016 | 12.11 | 12.15 | 12.08 | 12.13 | 666,897 | +0.01(+0.12%) |
Apr 29, 2016 | 12.16 | 12.25 | 12.09 | 12.11 | 1,042,643 | -0.05(-0.42%) |
Apr 28, 2016 | 12.19 | 12.26 | 12.14 | 12.16 | 869,495 | +0.01(+0.06%) |
Apr 27, 2016 | 12.16 | 12.19 | 12.11 | 12.16 | 841,911 | -0.02(-0.18%) |
Apr 26, 2016 | 12.16 | 12.19 | 12.10 | 12.18 | 1,158,182 | +0.03(+0.24%) |
Apr 25, 2016 | 12.14 | 12.17 | 12.08 | 12.15 | 903,429 | +0.03(+0.24%) |
Apr 22, 2016 | 12.15 | 12.19 | 12.11 | 12.12 | 780,892 | -0.05(-0.42%) |
Apr 21, 2016 | 12.12 | 12.21 | 12.12 | 12.17 | 577,286 | +0.01(+0.06%) |
Apr 20, 2016 | 12.16 | 12.19 | 12.09 | 12.16 | 683,675 | +0.00(+0.00%) |
Apr 19, 2016 | 12.28 | 12.28 | 12.10 | 12.16 | 756,381 | -0.09(-0.72%) |
Apr 18, 2016 | 12.07 | 12.28 | 12.06 | 12.25 | 914,327 | +0.10(+0.85%) |
Apr 15, 2016 | 12.16 | 12.16 | 12.08 | 12.15 | 471,767 | +0.04(+0.37%) |
Apr 14, 2016 | 12.08 | 12.15 | 12.00 | 12.11 | 856,702 | +0.01(+0.12%) |
Apr 13, 2016 | 12.16 | 12.25 | 11.97 | 12.09 | 1,201,404 | +0.00(+0.00%) |
Apr 12, 2016 | 12.27 | 12.28 | 12.01 | 12.09 | 1,915,714 | -0.13(-1.03%) |
Apr 11, 2016 | 12.20 | 12.33 | 12.04 | 12.22 | 1,543,919 | +0.12(+0.97%) |
Apr 08, 2016 | 11.90 | 12.33 | 11.90 | 12.10 | 2,433,221 | +0.08(+0.67%) |
Apr 07, 2016 | 11.80 | 12.08 | 11.50 | 12.02 | 5,274,168 | +0.16(+1.37%) |
Apr 06, 2016 | 10.46 | 11.98 | 10.39 | 11.86 | 21,188,426 | +2.98(+33.64%) |
Apr 05, 2016 | 8.893 | 8.960 | 8.488 | 8.871 | 2,509,235 | -0.11(-1.23%) |
Apr 04, 2016 | 8.090 | 9.033 | 8.083 | 8.982 | 5,575,992 | +0.93(+11.53%) |
Apr 01, 2016 | 8.171 | 8.260 | 7.788 | 8.053 | 2,025,697 | -0.23(-2.76%) |
Mar 31, 2016 | 8.466 | 8.532 | 8.171 | 8.282 | 1,303,691 | -0.14(-1.66%) |
Mar 30, 2016 | 8.613 | 8.930 | 8.400 | 8.422 | 2,156,141 | -0.06(-0.70%) |
Mar 29, 2016 | 8.739 | 8.739 | 8.429 | 8.481 | 1,819,607 | -0.29(-3.36%) |
Mar 28, 2016 | 8.915 | 8.960 | 8.665 | 8.775 | 697,340 | -0.20(-2.22%) |
Mar 24, 2016 | 8.842 | 8.974 | 8.974 | 8.974 | 1,010,837 | +0.01(+0.08%) |
Mar 23, 2016 | 9.394 | 9.439 | 8.879 | 8.967 | 1,174,087 | -0.41(-4.40%) |
Mar 22, 2016 | 9.431 | 9.505 | 9.335 | 9.380 | 609,671 | -0.11(-1.16%) |
Mar 21, 2016 | 9.402 | 9.579 | 9.328 | 9.490 | 1,024,950 | +0.07(+0.70%) |
Mar 18, 2016 | 8.842 | 9.512 | 8.768 | 9.424 | 1,660,438 | +0.60(+6.85%) |
Mar 17, 2016 | 8.842 | 8.871 | 8.584 | 8.820 | 1,165,914 | -0.21(-2.29%) |
Mar 16, 2016 | 8.658 | 9.092 | 8.599 | 9.026 | 1,277,566 | +0.15(+1.74%) |
Mar 15, 2016 | 9.512 | 9.512 | 8.584 | 8.871 | 3,473,791 | -0.83(-8.51%) |
Mar 14, 2016 | 9.623 | 9.800 | 9.549 | 9.696 | 1,152,830 | +0.01(+0.15%) |
Mar 11, 2016 | 9.660 | 9.715 | 9.306 | 9.682 | 992,352 | +0.24(+2.58%) |
Mar 10, 2016 | 9.910 | 9.947 | 9.151 | 9.439 | 1,780,479 | -0.52(-5.25%) |
Mar 09, 2016 | 10.01 | 10.26 | 9.652 | 9.962 | 1,234,540 | +0.01(+0.07%) |
Mar 08, 2016 | 9.778 | 10.23 | 9.778 | 9.954 | 1,582,867 | +0.13(+1.27%) |
Mar 07, 2016 | 10.32 | 10.85 | 9.475 | 9.829 | 5,681,622 | -0.18(-1.77%) |
Mar 04, 2016 | 9.151 | 10.13 | 9.151 | 10.01 | 2,580,864 | +0.69(+7.35%) |
Mar 03, 2016 | 8.960 | 9.726 | 8.908 | 9.321 | 3,548,581 | +0.36(+4.03%) |
Mar 02, 2016 | 9.004 | 9.055 | 8.775 | 8.960 | 981,128 | +0.11(+1.25%) |