Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.900 | 8.938 | 8.788 | 8.839 | 49,193,252 | -0.07(-0.77%) |
May 27, 2016 | 9.050 | 8.908 | 8.908 | 8.908 | 50,655,000 | -0.13(-1.46%) |
May 26, 2016 | 9.050 | 9.215 | 9.030 | 9.041 | 37,198,000 | -0.12(-1.31%) |
May 25, 2016 | 9.170 | 9.259 | 9.112 | 9.161 | 34,682,152 | +0.01(+0.16%) |
May 24, 2016 | 9.200 | 9.221 | 9.068 | 9.147 | 32,578,500 | +0.02(+0.19%) |
May 23, 2016 | 9.052 | 9.340 | 9.040 | 9.129 | 52,823,700 | +0.13(+1.45%) |
May 20, 2016 | 8.978 | 9.005 | 8.796 | 8.998 | 65,711,952 | -0.01(-0.16%) |
May 19, 2016 | 8.944 | 9.087 | 8.944 | 9.013 | 30,327,550 | +0.04(+0.45%) |
May 18, 2016 | 8.894 | 9.006 | 8.828 | 8.972 | 27,448,950 | +0.05(+0.57%) |
May 17, 2016 | 8.901 | 8.997 | 8.885 | 8.922 | 36,824,752 | +0.03(+0.34%) |
May 16, 2016 | 9.041 | 9.054 | 8.771 | 8.891 | 74,644,352 | -0.28(-3.01%) |
May 13, 2016 | 9.140 | 9.298 | 9.121 | 9.167 | 44,970,200 | +0.03(+0.29%) |
May 12, 2016 | 9.142 | 9.226 | 9.127 | 9.140 | 54,670,100 | +0.06(+0.66%) |
May 11, 2016 | 9.119 | 9.186 | 9.005 | 9.080 | 52,287,552 | -0.03(-0.35%) |
May 10, 2016 | 9.133 | 9.135 | 8.980 | 9.112 | 39,056,000 | +0.05(+0.53%) |
May 09, 2016 | 8.701 | 9.138 | 8.676 | 9.063 | 71,018,248 | +0.39(+4.46%) |
May 06, 2016 | 8.680 | 8.707 | 8.521 | 8.676 | 36,727,000 | -0.02(-0.27%) |
May 05, 2016 | 8.677 | 8.765 | 8.615 | 8.700 | 30,494,000 | +0.03(+0.39%) |
May 04, 2016 | 8.741 | 8.774 | 8.642 | 8.666 | 33,737,700 | -0.09(-1.06%) |
May 03, 2016 | 8.672 | 8.949 | 8.665 | 8.759 | 64,459,752 | +0.09(+1.03%) |
May 02, 2016 | 8.440 | 8.683 | 8.407 | 8.670 | 48,265,452 | +0.25(+2.98%) |
Apr 29, 2016 | 8.458 | 8.495 | 8.355 | 8.419 | 48,152,552 | -0.05(-0.57%) |
Apr 28, 2016 | 8.357 | 8.628 | 8.348 | 8.468 | 71,454,200 | +0.12(+1.48%) |
Apr 27, 2016 | 8.500 | 8.600 | 8.300 | 8.344 | 194,152,208 | -0.57(-6.44%) |
Apr 26, 2016 | 8.900 | 8.945 | 8.774 | 8.918 | 85,651,552 | +0.06(+0.64%) |
Apr 25, 2016 | 8.854 | 8.898 | 8.760 | 8.862 | 48,829,400 | +0.01(+0.08%) |
Apr 22, 2016 | 9.043 | 9.080 | 8.765 | 8.855 | 46,087,600 | -0.11(-1.21%) |
Apr 21, 2016 | 9.220 | 9.256 | 8.952 | 8.963 | 36,995,352 | -0.20(-2.15%) |
Apr 20, 2016 | 9.142 | 9.260 | 9.080 | 9.160 | 24,155,100 | +0.06(+0.62%) |
Apr 19, 2016 | 9.240 | 9.300 | 9.050 | 9.104 | 32,420,950 | -0.10(-1.07%) |
Apr 18, 2016 | 9.360 | 9.380 | 9.160 | 9.202 | 46,311,052 | -0.18(-1.95%) |
Apr 15, 2016 | 9.143 | 9.400 | 9.140 | 9.386 | 63,553,100 | +0.27(+2.91%) |
Apr 14, 2016 | 9.200 | 9.220 | 9.040 | 9.120 | 58,511,600 | +0.23(+2.55%) |
Apr 13, 2016 | 8.855 | 8.933 | 8.718 | 8.893 | 53,377,052 | +0.00(+0.01%) |
Apr 12, 2016 | 8.910 | 8.940 | 8.681 | 8.892 | 53,252,052 | +0.01(+0.09%) |
Apr 11, 2016 | 9.071 | 9.131 | 8.880 | 8.884 | 41,240,152 | -0.14(-1.56%) |
Apr 08, 2016 | 9.025 | 9.175 | 8.971 | 9.025 | 41,604,700 | +0.01(+0.14%) |
Apr 07, 2016 | 9.112 | 9.118 | 8.889 | 9.012 | 64,415,700 | -0.09(-1.02%) |
Apr 06, 2016 | 9.242 | 9.323 | 9.096 | 9.105 | 49,440,200 | -0.16(-1.76%) |
Apr 05, 2016 | 9.225 | 9.404 | 9.205 | 9.268 | 31,488,150 | -0.03(-0.34%) |
Apr 04, 2016 | 9.330 | 9.463 | 9.260 | 9.300 | 33,834,600 | +0.00(+0.04%) |
Apr 01, 2016 | 9.187 | 9.358 | 9.115 | 9.296 | 49,427,400 | -0.12(-1.31%) |
Mar 31, 2016 | 9.379 | 9.474 | 9.250 | 9.419 | 40,111,752 | +0.10(+1.03%) |
Mar 30, 2016 | 9.240 | 9.420 | 9.085 | 9.323 | 53,416,400 | +0.12(+1.34%) |
Mar 29, 2016 | 9.329 | 9.362 | 9.077 | 9.200 | 77,055,304 | -0.31(-3.22%) |
Mar 28, 2016 | 9.480 | 9.612 | 9.450 | 9.506 | 36,939,652 | +0.08(+0.84%) |
Mar 24, 2016 | 9.429 | 9.427 | 9.427 | 9.427 | 50,960,000 | -0.06(-0.65%) |
Mar 23, 2016 | 9.459 | 9.633 | 9.420 | 9.489 | 39,882,052 | +0.05(+0.57%) |
Mar 22, 2016 | 9.241 | 9.482 | 9.168 | 9.435 | 51,326,852 | +0.19(+2.01%) |
Mar 21, 2016 | 9.104 | 9.268 | 9.056 | 9.250 | 67,384,152 | +0.14(+1.56%) |
Mar 18, 2016 | 9.400 | 9.468 | 9.090 | 9.107 | 143,925,008 | -0.32(-3.44%) |
Mar 17, 2016 | 9.881 | 9.948 | 9.416 | 9.432 | 114,037,600 | -0.58(-5.75%) |
Mar 16, 2016 | 9.597 | 10.12 | 9.462 | 10.01 | 155,975,600 | -0.05(-0.53%) |
Mar 15, 2016 | 10.22 | 10.23 | 9.988 | 10.06 | 60,385,252 | -0.25(-2.47%) |
Mar 14, 2016 | 10.18 | 10.43 | 10.16 | 10.31 | 57,500,852 | +0.16(+1.55%) |
Mar 11, 2016 | 10.15 | 10.30 | 10.09 | 10.16 | 65,743,700 | +0.08(+0.83%) |
Mar 10, 2016 | 10.20 | 10.28 | 9.979 | 10.07 | 65,456,400 | -0.06(-0.58%) |
Mar 09, 2016 | 10.25 | 10.37 | 9.850 | 10.13 | 169,952,448 | -0.36(-3.44%) |
Mar 08, 2016 | 10.73 | 10.85 | 10.47 | 10.49 | 52,802,752 | -0.18(-1.69%) |
Mar 07, 2016 | 10.46 | 10.72 | 10.40 | 10.67 | 41,220,100 | +0.09(+0.89%) |
Mar 04, 2016 | 10.59 | 10.73 | 10.55 | 10.58 | 75,596,904 | +0.09(+0.90%) |
Mar 03, 2016 | 10.40 | 10.60 | 10.39 | 10.49 | 53,993,900 | -0.03(-0.27%) |
Mar 02, 2016 | 10.26 | 10.58 | 10.26 | 10.51 | 60,378,152 | +0.31(+3.08%) |