Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.640 | 9.640 | 8.800 | 9.160 | 11,841 | -0.04(-0.43%) |
May 27, 2016 | 9.120 | 9.200 | 9.200 | 9.200 | 14,925 | +0.00(+0.00%) |
May 26, 2016 | 9.320 | 9.560 | 9.080 | 9.200 | 14,076 | -0.04(-0.43%) |
May 25, 2016 | 9.320 | 9.600 | 9.000 | 9.240 | 7,365 | -0.12(-1.28%) |
May 24, 2016 | 9.320 | 9.960 | 9.320 | 9.360 | 21,450 | +0.04(+0.43%) |
May 23, 2016 | 9.000 | 9.440 | 9.000 | 9.320 | 14,367 | +0.36(+4.02%) |
May 20, 2016 | 8.360 | 9.134 | 8.360 | 8.960 | 14,155 | +0.56(+6.67%) |
May 19, 2016 | 8.680 | 8.680 | 8.240 | 8.400 | 19,646 | -0.24(-2.78%) |
May 18, 2016 | 8.560 | 9.000 | 8.560 | 8.640 | 11,150 | +0.16(+1.89%) |
May 17, 2016 | 8.520 | 8.880 | 8.480 | 8.480 | 24,192 | +0.16(+1.92%) |
May 16, 2016 | 8.280 | 8.400 | 8.200 | 8.320 | 10,049 | +0.04(+0.48%) |
May 13, 2016 | 8.280 | 8.400 | 8.240 | 8.280 | 12,666 | +0.04(+0.49%) |
May 12, 2016 | 8.520 | 8.800 | 8.240 | 8.240 | 7,782 | -0.20(-2.37%) |
May 11, 2016 | 8.400 | 8.680 | 8.200 | 8.440 | 18,556 | +0.00(+0.00%) |
May 10, 2016 | 8.560 | 8.680 | 8.200 | 8.440 | 21,305 | -0.16(-1.86%) |
May 09, 2016 | 8.640 | 8.840 | 8.520 | 8.600 | 8,211 | -0.04(-0.46%) |
May 06, 2016 | 8.756 | 8.800 | 8.560 | 8.640 | 8,162 | -0.12(-1.37%) |
May 05, 2016 | 8.760 | 9.000 | 8.520 | 8.760 | 9,444 | -0.04(-0.45%) |
May 04, 2016 | 8.600 | 8.880 | 8.600 | 8.800 | 17,785 | +0.32(+3.77%) |
May 03, 2016 | 9.200 | 9.200 | 8.480 | 8.480 | 43,762 | -0.76(-8.23%) |
May 02, 2016 | 9.680 | 10.04 | 9.160 | 9.240 | 20,456 | -0.48(-4.94%) |
Apr 29, 2016 | 9.320 | 9.800 | 9.220 | 9.720 | 35,579 | +0.44(+4.74%) |
Apr 28, 2016 | 9.120 | 10.20 | 8.840 | 9.280 | 59,040 | -0.84(-8.30%) |
Apr 27, 2016 | 10.16 | 10.80 | 10.08 | 10.12 | 45,807 | -0.04(-0.39%) |
Apr 26, 2016 | 9.600 | 10.40 | 9.600 | 10.16 | 30,270 | +0.76(+8.09%) |
Apr 25, 2016 | 8.800 | 10.28 | 8.800 | 9.400 | 62,031 | +0.72(+8.29%) |
Apr 22, 2016 | 8.800 | 8.800 | 8.440 | 8.680 | 34,553 | -0.04(-0.46%) |
Apr 21, 2016 | 8.840 | 9.240 | 8.640 | 8.720 | 34,935 | -0.04(-0.46%) |
Apr 20, 2016 | 9.640 | 9.760 | 8.720 | 8.760 | 57,844 | -1.00(-10.25%) |
Apr 19, 2016 | 10.08 | 10.20 | 9.720 | 9.760 | 17,194 | -0.36(-3.56%) |
Apr 18, 2016 | 10.00 | 10.24 | 9.934 | 10.12 | 6,590 | +0.04(+0.40%) |
Apr 15, 2016 | 10.16 | 10.36 | 10.04 | 10.08 | 10,454 | -0.16(-1.56%) |
Apr 14, 2016 | 10.24 | 10.36 | 10.04 | 10.24 | 14,648 | -0.04(-0.39%) |
Apr 13, 2016 | 9.920 | 10.28 | 9.844 | 10.28 | 13,538 | +0.32(+3.21%) |
Apr 12, 2016 | 10.16 | 10.44 | 9.860 | 9.960 | 30,786 | -0.51(-4.90%) |
Apr 11, 2016 | 10.40 | 10.76 | 10.32 | 10.47 | 13,975 | +0.07(+0.70%) |
Apr 08, 2016 | 10.36 | 10.64 | 10.12 | 10.40 | 7,685 | +0.16(+1.56%) |
Apr 07, 2016 | 10.44 | 10.68 | 10.24 | 10.24 | 4,649 | -0.45(-4.17%) |
Apr 06, 2016 | 10.86 | 10.88 | 10.28 | 10.69 | 15,627 | +0.17(+1.57%) |
Apr 05, 2016 | 11.00 | 11.00 | 10.48 | 10.52 | 10,115 | -0.48(-4.36%) |
Apr 04, 2016 | 10.60 | 11.00 | 10.44 | 11.00 | 27,727 | +0.52(+4.96%) |
Apr 01, 2016 | 10.92 | 10.92 | 10.44 | 10.48 | 26,125 | -0.40(-3.68%) |
Mar 31, 2016 | 11.44 | 11.44 | 10.64 | 10.88 | 17,170 | -0.12(-1.09%) |
Mar 30, 2016 | 11.27 | 11.52 | 10.72 | 11.00 | 10,998 | -0.28(-2.48%) |
Mar 29, 2016 | 11.28 | 11.56 | 11.00 | 11.28 | 9,702 | +0.08(+0.71%) |
Mar 28, 2016 | 11.56 | 11.80 | 10.84 | 11.20 | 24,777 | -0.44(-3.78%) |
Mar 24, 2016 | 10.60 | 11.64 | 11.64 | 11.64 | 60,525 | +0.92(+8.58%) |
Mar 23, 2016 | 11.76 | 11.76 | 10.44 | 10.72 | 20,748 | -1.00(-8.53%) |
Mar 22, 2016 | 11.92 | 12.00 | 10.96 | 11.72 | 95,853 | -0.24(-2.01%) |
Mar 21, 2016 | 11.56 | 11.96 | 11.12 | 11.96 | 90,540 | +0.88(+7.94%) |
Mar 18, 2016 | 10.28 | 11.20 | 10.00 | 11.08 | 75,397 | +1.00(+9.92%) |
Mar 17, 2016 | 10.00 | 10.08 | 9.920 | 10.08 | 21,141 | +0.08(+0.80%) |
Mar 16, 2016 | 10.00 | 10.00 | 9.680 | 10.00 | 17,990 | +0.00(+0.00%) |
Mar 15, 2016 | 9.960 | 10.00 | 9.840 | 10.00 | 26,178 | +0.08(+0.81%) |
Mar 14, 2016 | 9.720 | 9.980 | 9.720 | 9.920 | 21,371 | +0.08(+0.81%) |
Mar 11, 2016 | 10.00 | 10.08 | 9.600 | 9.840 | 36,222 | -0.12(-1.20%) |
Mar 10, 2016 | 10.00 | 10.12 | 9.760 | 9.960 | 33,772 | -0.04(-0.40%) |
Mar 09, 2016 | 9.920 | 10.00 | 9.720 | 10.00 | 26,400 | +0.36(+3.73%) |
Mar 08, 2016 | 10.00 | 10.16 | 9.560 | 9.640 | 33,683 | -0.36(-3.60%) |
Mar 07, 2016 | 9.800 | 10.08 | 9.720 | 10.00 | 39,243 | +0.12(+1.21%) |
Mar 04, 2016 | 9.840 | 10.00 | 9.840 | 9.880 | 28,567 | -0.04(-0.40%) |
Mar 03, 2016 | 10.00 | 10.04 | 9.600 | 9.920 | 38,527 | +0.08(+0.81%) |
Mar 02, 2016 | 9.800 | 9.880 | 9.560 | 9.840 | 38,354 | +0.04(+0.41%) |