Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.473 | 8.587 | 8.359 | 8.580 | 1,587,386 | +0.14(+1.67%) |
May 27, 2016 | 8.171 | 8.439 | 8.439 | 8.439 | 864,942 | +0.15(+1.86%) |
May 26, 2016 | 8.070 | 8.379 | 8.028 | 8.285 | 886,344 | +0.23(+2.92%) |
May 25, 2016 | 8.459 | 8.493 | 7.996 | 8.050 | 2,112,711 | -0.61(-7.05%) |
May 24, 2016 | 8.291 | 8.714 | 8.090 | 8.661 | 1,893,546 | +0.37(+4.45%) |
May 23, 2016 | 8.439 | 8.587 | 8.197 | 8.291 | 1,078,106 | -0.21(-2.53%) |
May 20, 2016 | 8.171 | 8.513 | 8.097 | 8.506 | 1,533,930 | +0.34(+4.19%) |
May 19, 2016 | 8.647 | 8.755 | 8.056 | 8.164 | 2,417,005 | -0.59(-6.75%) |
May 18, 2016 | 8.627 | 8.802 | 8.459 | 8.755 | 2,898,115 | +0.03(+0.38%) |
May 17, 2016 | 8.372 | 8.775 | 7.956 | 8.721 | 5,550,096 | +0.66(+8.16%) |
May 16, 2016 | 7.989 | 8.258 | 7.929 | 8.063 | 3,715,747 | +0.22(+2.83%) |
May 13, 2016 | 8.352 | 8.526 | 7.734 | 7.842 | 3,298,515 | +0.19(+2.46%) |
May 12, 2016 | 7.244 | 7.781 | 7.224 | 7.654 | 9,035,190 | +0.43(+5.95%) |
May 11, 2016 | 8.392 | 8.479 | 7.150 | 7.224 | 8,865,327 | -1.56(-17.74%) |
May 10, 2016 | 8.681 | 8.996 | 8.453 | 8.782 | 3,277,035 | +0.54(+6.60%) |
May 09, 2016 | 9.728 | 9.735 | 8.137 | 8.238 | 7,944,443 | -1.55(-15.84%) |
May 06, 2016 | 9.748 | 10.06 | 9.607 | 9.789 | 4,463,472 | -0.66(-6.36%) |
May 05, 2016 | 11.05 | 11.10 | 9.278 | 10.45 | 9,588,049 | -0.60(-5.41%) |
May 04, 2016 | 11.03 | 11.13 | 11.02 | 11.05 | 1,208,344 | +0.01(+0.12%) |
May 03, 2016 | 11.05 | 11.13 | 11.00 | 11.04 | 694,709 | -0.01(-0.12%) |
May 02, 2016 | 11.03 | 11.07 | 11.01 | 11.05 | 731,901 | +0.01(+0.12%) |
Apr 29, 2016 | 11.08 | 11.16 | 11.02 | 11.04 | 1,144,272 | -0.05(-0.42%) |
Apr 28, 2016 | 11.11 | 11.17 | 11.06 | 11.08 | 954,247 | +0.01(+0.06%) |
Apr 27, 2016 | 11.08 | 11.11 | 11.04 | 11.08 | 923,975 | -0.02(-0.18%) |
Apr 26, 2016 | 11.08 | 11.11 | 11.02 | 11.10 | 1,271,073 | +0.03(+0.24%) |
Apr 25, 2016 | 11.06 | 11.09 | 11.01 | 11.07 | 991,488 | +0.03(+0.24%) |
Apr 22, 2016 | 11.07 | 11.10 | 11.03 | 11.04 | 857,008 | -0.05(-0.42%) |
Apr 21, 2016 | 11.04 | 11.12 | 11.04 | 11.09 | 633,555 | +0.01(+0.06%) |
Apr 20, 2016 | 11.08 | 11.11 | 11.02 | 11.08 | 750,314 | +0.00(+0.00%) |
Apr 19, 2016 | 11.19 | 11.19 | 11.02 | 11.08 | 830,107 | -0.08(-0.72%) |
Apr 18, 2016 | 11.00 | 11.19 | 10.99 | 11.16 | 1,003,449 | +0.09(+0.85%) |
Apr 15, 2016 | 11.08 | 11.08 | 11.01 | 11.07 | 517,751 | +0.04(+0.37%) |
Apr 14, 2016 | 11.01 | 11.07 | 10.94 | 11.03 | 940,207 | +0.01(+0.12%) |
Apr 13, 2016 | 11.08 | 11.16 | 10.91 | 11.02 | 1,318,509 | +0.00(+0.00%) |
Apr 12, 2016 | 11.18 | 11.19 | 10.94 | 11.02 | 2,102,444 | -0.11(-1.03%) |
Apr 11, 2016 | 11.12 | 11.23 | 10.97 | 11.13 | 1,694,409 | +0.11(+0.97%) |
Apr 08, 2016 | 10.84 | 11.24 | 10.84 | 11.02 | 2,670,394 | +0.07(+0.67%) |
Apr 07, 2016 | 10.76 | 11.01 | 10.48 | 10.95 | 5,788,257 | +0.15(+1.37%) |
Apr 06, 2016 | 9.534 | 10.92 | 9.466 | 10.80 | 23,253,724 | +2.72(+33.64%) |
Apr 05, 2016 | 8.103 | 8.164 | 7.734 | 8.083 | 2,753,817 | -0.10(-1.23%) |
Apr 04, 2016 | 7.372 | 8.231 | 7.365 | 8.184 | 6,119,500 | +0.85(+11.53%) |
Apr 01, 2016 | 7.446 | 7.526 | 7.096 | 7.338 | 2,223,148 | -0.21(-2.76%) |
Mar 31, 2016 | 7.714 | 7.775 | 7.446 | 7.546 | 1,430,765 | -0.13(-1.66%) |
Mar 30, 2016 | 7.848 | 8.137 | 7.654 | 7.674 | 2,366,306 | -0.05(-0.70%) |
Mar 29, 2016 | 7.963 | 7.963 | 7.681 | 7.728 | 1,996,970 | -0.27(-3.36%) |
Mar 28, 2016 | 8.124 | 8.164 | 7.895 | 7.996 | 765,312 | -0.18(-2.22%) |
Mar 24, 2016 | 8.056 | 8.177 | 8.177 | 8.177 | 1,109,366 | +0.01(+0.08%) |
Mar 23, 2016 | 8.560 | 8.600 | 8.090 | 8.171 | 1,288,528 | -0.38(-4.40%) |
Mar 22, 2016 | 8.594 | 8.661 | 8.506 | 8.547 | 669,097 | -0.10(-1.16%) |
Mar 21, 2016 | 8.567 | 8.728 | 8.500 | 8.647 | 1,124,855 | +0.06(+0.70%) |
Mar 18, 2016 | 8.056 | 8.667 | 7.989 | 8.587 | 1,822,286 | +0.55(+6.85%) |
Mar 17, 2016 | 8.056 | 8.083 | 7.822 | 8.036 | 1,279,559 | -0.19(-2.29%) |
Mar 16, 2016 | 7.889 | 8.285 | 7.835 | 8.224 | 1,402,094 | +0.14(+1.74%) |
Mar 15, 2016 | 8.667 | 8.667 | 7.822 | 8.083 | 3,812,391 | -0.75(-8.51%) |
Mar 14, 2016 | 8.768 | 8.929 | 8.701 | 8.835 | 1,265,200 | +0.01(+0.15%) |
Mar 11, 2016 | 8.802 | 8.852 | 8.479 | 8.822 | 1,089,079 | +0.22(+2.58%) |
Mar 10, 2016 | 9.030 | 9.064 | 8.338 | 8.600 | 1,954,028 | -0.48(-5.25%) |
Mar 09, 2016 | 9.124 | 9.352 | 8.795 | 9.077 | 1,354,875 | +0.01(+0.07%) |
Mar 08, 2016 | 8.909 | 9.319 | 8.909 | 9.070 | 1,737,153 | +0.11(+1.27%) |
Mar 07, 2016 | 9.399 | 9.883 | 8.634 | 8.956 | 6,235,426 | -0.16(-1.77%) |
Mar 04, 2016 | 8.338 | 9.231 | 8.338 | 9.117 | 2,832,428 | +0.62(+7.35%) |
Mar 03, 2016 | 8.164 | 8.862 | 8.117 | 8.493 | 3,894,472 | +0.33(+4.03%) |
Mar 02, 2016 | 8.204 | 8.251 | 7.996 | 8.164 | 1,076,761 | +0.10(+1.25%) |