Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.872 | 9.559 | 8.844 | 9.503 | 5,292,982 | +0.15(+1.59%) |
May 27, 2016 | 9.429 | 9.355 | 9.355 | 9.355 | 4,067,472 | -0.07(-0.79%) |
May 26, 2016 | 9.392 | 9.476 | 9.336 | 9.429 | 8,847,527 | +0.08(+0.89%) |
May 25, 2016 | 9.318 | 9.429 | 9.197 | 9.346 | 4,910,332 | +0.05(+0.50%) |
May 24, 2016 | 9.253 | 9.327 | 9.206 | 9.299 | 3,623,172 | +0.07(+0.81%) |
May 23, 2016 | 9.234 | 9.364 | 9.206 | 9.225 | 5,603,878 | -0.01(-0.10%) |
May 20, 2016 | 9.150 | 9.299 | 9.132 | 9.234 | 6,805,652 | +0.20(+2.16%) |
May 19, 2016 | 9.058 | 9.215 | 8.965 | 9.039 | 4,280,389 | -0.07(-0.71%) |
May 18, 2016 | 8.993 | 9.336 | 8.881 | 9.104 | 3,254,888 | +0.07(+0.72%) |
May 17, 2016 | 9.020 | 9.197 | 8.918 | 9.039 | 3,159,942 | +0.03(+0.31%) |
May 16, 2016 | 8.872 | 9.067 | 8.853 | 9.011 | 3,111,472 | +0.17(+1.89%) |
May 13, 2016 | 8.872 | 8.974 | 8.779 | 8.844 | 3,062,060 | +0.01(+0.11%) |
May 12, 2016 | 9.067 | 9.067 | 8.723 | 8.835 | 2,482,659 | -0.20(-2.16%) |
May 11, 2016 | 9.002 | 9.113 | 8.965 | 9.030 | 2,044,275 | -0.02(-0.21%) |
May 10, 2016 | 9.188 | 9.188 | 8.890 | 9.048 | 2,817,382 | +0.07(+0.83%) |
May 09, 2016 | 9.160 | 9.290 | 8.886 | 8.974 | 4,369,232 | +0.08(+0.94%) |
May 06, 2016 | 8.807 | 8.895 | 8.756 | 8.890 | 2,759,817 | +0.02(+0.21%) |
May 05, 2016 | 8.835 | 8.900 | 8.677 | 8.872 | 5,094,014 | +0.07(+0.74%) |
May 04, 2016 | 8.946 | 9.030 | 8.751 | 8.807 | 4,364,105 | -0.16(-1.76%) |
May 03, 2016 | 9.150 | 9.202 | 8.918 | 8.965 | 5,973,099 | -0.09(-1.03%) |
May 02, 2016 | 9.215 | 9.290 | 8.993 | 9.058 | 5,823,790 | -0.21(-2.30%) |
Apr 29, 2016 | 9.671 | 9.733 | 9.206 | 9.271 | 10,972,095 | -0.43(-4.41%) |
Apr 28, 2016 | 9.624 | 10.11 | 9.531 | 9.699 | 10,244,860 | +0.06(+0.58%) |
Apr 27, 2016 | 9.215 | 9.652 | 9.215 | 9.643 | 6,752,190 | +0.39(+4.22%) |
Apr 26, 2016 | 9.271 | 9.383 | 9.253 | 9.253 | 3,663,895 | +0.01(+0.10%) |
Apr 25, 2016 | 9.457 | 9.503 | 9.215 | 9.243 | 3,906,061 | -0.21(-2.26%) |
Apr 22, 2016 | 9.243 | 9.699 | 9.243 | 9.457 | 7,940,616 | +0.34(+3.77%) |
Apr 21, 2016 | 9.206 | 9.243 | 9.085 | 9.113 | 2,168,244 | -0.07(-0.71%) |
Apr 20, 2016 | 9.076 | 9.262 | 9.030 | 9.178 | 3,821,224 | +0.07(+0.82%) |
Apr 19, 2016 | 9.253 | 9.290 | 9.067 | 9.104 | 4,579,260 | -0.09(-1.01%) |
Apr 18, 2016 | 9.373 | 9.411 | 9.178 | 9.197 | 12,011,824 | -0.26(-2.75%) |
Apr 15, 2016 | 9.634 | 9.689 | 9.420 | 9.457 | 6,021,413 | -0.26(-2.68%) |
Apr 14, 2016 | 9.921 | 9.977 | 9.503 | 9.717 | 8,412,097 | -0.30(-2.97%) |
Apr 13, 2016 | 9.949 | 10.09 | 9.903 | 10.01 | 3,258,545 | +0.11(+1.13%) |
Apr 12, 2016 | 9.931 | 9.959 | 9.819 | 9.903 | 2,364,080 | -0.03(-0.28%) |
Apr 11, 2016 | 9.856 | 10.11 | 9.791 | 9.931 | 3,000,685 | +0.16(+1.62%) |
Apr 08, 2016 | 10.03 | 10.15 | 9.736 | 9.773 | 3,262,167 | -0.16(-1.59%) |
Apr 07, 2016 | 9.987 | 10.20 | 9.912 | 9.931 | 4,554,742 | -0.20(-2.02%) |
Apr 06, 2016 | 10.21 | 10.22 | 9.856 | 10.14 | 10,215,108 | +0.03(+0.28%) |
Apr 05, 2016 | 9.977 | 10.15 | 9.810 | 10.11 | 22,361,968 | +1.17(+13.10%) |
Apr 04, 2016 | 9.243 | 9.290 | 8.890 | 8.937 | 4,512,895 | -0.30(-3.22%) |
Apr 01, 2016 | 9.132 | 9.327 | 9.048 | 9.234 | 8,938,680 | -0.34(-3.59%) |
Mar 31, 2016 | 9.587 | 9.740 | 9.568 | 9.578 | 5,614,843 | -0.01(-0.10%) |
Mar 30, 2016 | 9.476 | 9.661 | 9.476 | 9.587 | 2,883,465 | +0.01(+0.10%) |
Mar 29, 2016 | 9.392 | 9.643 | 9.327 | 9.578 | 3,229,338 | +0.11(+1.18%) |
Mar 28, 2016 | 9.513 | 9.531 | 9.411 | 9.466 | 2,192,096 | -0.05(-0.49%) |
Mar 24, 2016 | 9.420 | 9.513 | 9.513 | 9.513 | 1,901,117 | +0.01(+0.10%) |
Mar 23, 2016 | 9.540 | 9.605 | 9.439 | 9.503 | 3,042,001 | -0.11(-1.15%) |
Mar 22, 2016 | 9.577 | 9.707 | 9.501 | 9.614 | 4,739,329 | -0.06(-0.67%) |
Mar 21, 2016 | 9.577 | 9.716 | 9.471 | 9.679 | 2,444,955 | +0.10(+1.06%) |
Mar 18, 2016 | 9.439 | 9.587 | 9.439 | 9.577 | 4,873,408 | +0.09(+0.97%) |
Mar 17, 2016 | 9.439 | 9.568 | 9.310 | 9.485 | 3,598,616 | +0.00(+0.00%) |
Mar 16, 2016 | 9.383 | 9.596 | 9.356 | 9.485 | 3,723,123 | +0.05(+0.49%) |
Mar 15, 2016 | 9.411 | 9.457 | 9.391 | 9.439 | 3,276,619 | -0.04(-0.39%) |
Mar 14, 2016 | 9.374 | 9.540 | 9.374 | 9.476 | 4,464,915 | -0.02(-0.19%) |
Mar 11, 2016 | 9.254 | 9.508 | 9.254 | 9.494 | 3,138,261 | +0.26(+2.80%) |
Mar 10, 2016 | 9.143 | 9.254 | 9.069 | 9.236 | 4,631,216 | +0.12(+1.32%) |
Mar 09, 2016 | 9.143 | 9.143 | 8.977 | 9.116 | 3,586,708 | +0.03(+0.30%) |
Mar 08, 2016 | 9.060 | 9.282 | 8.959 | 9.088 | 4,567,786 | -0.30(-3.24%) |
Mar 07, 2016 | 9.245 | 9.411 | 9.032 | 9.393 | 6,319,255 | +0.39(+4.31%) |
Mar 04, 2016 | 8.875 | 9.060 | 8.826 | 9.005 | 4,398,301 | -0.05(-0.51%) |
Mar 03, 2016 | 9.236 | 9.254 | 8.949 | 9.051 | 5,676,455 | -0.13(-1.41%) |
Mar 02, 2016 | 9.005 | 9.249 | 8.951 | 9.180 | 8,657,381 | +0.18(+1.95%) |