Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,992,748 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,241,380 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,548,468 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,702,528 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,327,076 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.88 | 42,216,396 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,916,292 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,711,960 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,219,052 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.16 | 10.36 | 64,132,596 | +0.02(+0.21%) |
May 16, 2016 | 9.962 | 10.48 | 9.930 | 10.33 | 99,291,960 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,385,152 | +1.33(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.556 | 8.713 | 68,367,472 | -0.12(-1.36%) |
May 11, 2016 | 8.835 | 8.931 | 8.786 | 8.833 | 33,488,596 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.823 | 8.612 | 8.808 | 27,512,590 | +0.17(+1.93%) |
May 09, 2016 | 8.676 | 8.713 | 8.570 | 8.641 | 34,021,412 | -0.01(-0.14%) |
May 06, 2016 | 8.551 | 8.677 | 8.534 | 8.654 | 18,702,552 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.666 | 8.502 | 8.566 | 25,198,486 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.615 | 8.426 | 8.514 | 53,662,016 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.752 | 8.637 | 8.713 | 22,865,146 | -0.11(-1.19%) |
May 02, 2016 | 8.786 | 8.872 | 8.744 | 8.818 | 26,136,704 | +0.12(+1.32%) |
Apr 29, 2016 | 8.830 | 8.850 | 8.607 | 8.703 | 32,855,260 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.845 | 8.867 | 38,909,764 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.144 | 8.897 | 9.139 | 35,967,152 | +0.20(+2.28%) |
Apr 26, 2016 | 8.982 | 9.085 | 8.896 | 8.935 | 21,895,548 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.977 | 8.862 | 8.928 | 19,595,690 | +0.04(+0.50%) |
Apr 22, 2016 | 8.948 | 9.009 | 8.853 | 8.884 | 22,815,966 | -0.03(-0.38%) |
Apr 21, 2016 | 8.931 | 8.972 | 8.879 | 8.918 | 18,188,912 | -0.01(-0.11%) |
Apr 20, 2016 | 8.879 | 8.982 | 8.869 | 8.928 | 20,431,278 | +0.03(+0.39%) |
Apr 19, 2016 | 9.090 | 9.107 | 8.837 | 8.894 | 31,553,696 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,366,250 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.095 | 44,599,824 | +0.07(+0.79%) |
Apr 14, 2016 | 8.975 | 9.063 | 8.938 | 9.024 | 42,517,100 | +0.02(+0.27%) |
Apr 13, 2016 | 8.818 | 9.002 | 8.818 | 8.999 | 35,795,468 | +0.22(+2.51%) |
Apr 12, 2016 | 8.818 | 8.830 | 8.607 | 8.779 | 29,881,122 | -0.01(-0.11%) |
Apr 11, 2016 | 8.786 | 8.933 | 8.759 | 8.788 | 39,552,624 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.806 | 8.648 | 8.735 | 26,122,224 | +0.06(+0.65%) |
Apr 07, 2016 | 8.713 | 8.791 | 8.641 | 8.678 | 38,589,860 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.774 | 8.482 | 8.769 | 46,271,612 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.757 | 34,657,844 | -0.01(-0.14%) |
Apr 04, 2016 | 8.928 | 8.975 | 8.735 | 8.769 | 40,208,040 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.855 | 35,548,808 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.818 | 8.659 | 8.727 | 38,770,976 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.879 | 8.695 | 8.759 | 38,448,112 | +0.09(+1.05%) |
Mar 29, 2016 | 8.495 | 8.688 | 8.475 | 8.668 | 26,721,016 | +0.14(+1.61%) |
Mar 28, 2016 | 8.431 | 8.568 | 8.421 | 8.531 | 27,087,060 | +0.09(+1.01%) |
Mar 24, 2016 | 8.357 | 8.446 | 8.446 | 8.446 | 25,001,650 | +0.01(+0.15%) |
Mar 23, 2016 | 8.328 | 8.495 | 8.291 | 8.433 | 43,786,800 | +0.14(+1.71%) |
Mar 22, 2016 | 8.279 | 8.349 | 8.188 | 8.291 | 24,700,620 | -0.01(-0.18%) |
Mar 21, 2016 | 8.208 | 8.308 | 8.120 | 8.306 | 34,475,156 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.083 | 8.281 | 55,678,172 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.930 | 8.039 | 36,098,492 | -0.07(-0.85%) |
Mar 16, 2016 | 7.814 | 8.134 | 7.777 | 8.108 | 37,115,472 | +0.24(+2.99%) |
Mar 15, 2016 | 7.870 | 7.921 | 7.735 | 7.872 | 23,089,018 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.912 | 19,424,640 | +0.02(+0.25%) |
Mar 11, 2016 | 7.875 | 7.894 | 7.782 | 7.892 | 28,313,018 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.863 | 7.603 | 7.760 | 29,199,322 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.672 | 7.772 | 22,738,658 | -0.00(-0.06%) |
Mar 08, 2016 | 7.841 | 7.887 | 7.751 | 7.777 | 28,061,904 | -0.14(-1.82%) |
Mar 07, 2016 | 7.929 | 7.983 | 7.817 | 7.921 | 24,517,838 | -0.05(-0.65%) |
Mar 04, 2016 | 8.059 | 8.066 | 7.912 | 7.973 | 17,892,696 | -0.02(-0.31%) |
Mar 03, 2016 | 8.059 | 8.093 | 7.890 | 7.997 | 30,819,152 | -0.07(-0.88%) |
Mar 02, 2016 | 7.978 | 8.098 | 7.963 | 8.068 | 23,866,404 | +0.05(+0.58%) |