Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.12 | 10.32 | 10.08 | 10.32 | 28,537,272 | +0.16(+1.59%) |
May 27, 2016 | 10.04 | 10.16 | 10.16 | 10.16 | 24,481,768 | +0.10(+1.00%) |
May 26, 2016 | 9.641 | 10.14 | 9.602 | 10.06 | 38,703,832 | +0.65(+6.89%) |
May 25, 2016 | 9.440 | 9.517 | 9.340 | 9.409 | 19,813,264 | +0.22(+2.43%) |
May 24, 2016 | 9.008 | 9.201 | 8.962 | 9.186 | 11,544,683 | +0.19(+2.06%) |
May 23, 2016 | 8.993 | 9.155 | 8.962 | 9.001 | 12,177,850 | +0.01(+0.09%) |
May 20, 2016 | 8.854 | 9.005 | 8.792 | 8.993 | 13,496,223 | +0.17(+1.92%) |
May 19, 2016 | 8.846 | 8.908 | 8.723 | 8.823 | 14,040,256 | -0.10(-1.12%) |
May 18, 2016 | 8.931 | 9.008 | 8.846 | 8.924 | 9,134,878 | +0.03(+0.35%) |
May 17, 2016 | 8.939 | 9.093 | 8.854 | 8.893 | 12,356,574 | -0.08(-0.95%) |
May 16, 2016 | 8.893 | 9.008 | 8.862 | 8.978 | 7,918,942 | +0.11(+1.22%) |
May 13, 2016 | 8.893 | 9.016 | 8.816 | 8.870 | 9,861,077 | -0.05(-0.52%) |
May 12, 2016 | 9.085 | 9.101 | 8.831 | 8.916 | 15,687,009 | -0.10(-1.11%) |
May 11, 2016 | 8.962 | 9.070 | 8.893 | 9.016 | 18,448,794 | +0.06(+0.69%) |
May 10, 2016 | 8.854 | 9.039 | 8.800 | 8.954 | 19,352,004 | +0.14(+1.57%) |
May 09, 2016 | 8.931 | 8.970 | 8.777 | 8.816 | 12,380,234 | -0.12(-1.38%) |
May 06, 2016 | 8.792 | 8.978 | 8.769 | 8.939 | 10,941,788 | +0.11(+1.22%) |
May 05, 2016 | 9.001 | 9.055 | 8.796 | 8.831 | 11,637,257 | -0.11(-1.21%) |
May 04, 2016 | 8.985 | 9.101 | 8.885 | 8.939 | 11,247,310 | -0.09(-1.02%) |
May 03, 2016 | 9.294 | 9.340 | 8.954 | 9.031 | 21,155,562 | -0.32(-3.38%) |
May 02, 2016 | 9.456 | 9.510 | 9.271 | 9.348 | 15,927,129 | -0.12(-1.22%) |
Apr 29, 2016 | 9.633 | 9.649 | 9.355 | 9.463 | 17,493,282 | -0.23(-2.39%) |
Apr 28, 2016 | 9.826 | 9.872 | 9.656 | 9.695 | 10,425,533 | -0.15(-1.49%) |
Apr 27, 2016 | 9.764 | 9.864 | 9.629 | 9.841 | 13,653,884 | +0.02(+0.24%) |
Apr 26, 2016 | 9.710 | 9.861 | 9.703 | 9.818 | 20,371,904 | +0.12(+1.27%) |
Apr 25, 2016 | 9.679 | 9.749 | 9.541 | 9.695 | 18,096,518 | -0.03(-0.32%) |
Apr 22, 2016 | 9.656 | 9.818 | 9.656 | 9.726 | 15,087,330 | +0.02(+0.16%) |
Apr 21, 2016 | 9.857 | 9.904 | 9.703 | 9.710 | 14,262,771 | -0.16(-1.64%) |
Apr 20, 2016 | 9.888 | 9.996 | 9.814 | 9.872 | 22,135,044 | +0.02(+0.16%) |
Apr 19, 2016 | 9.795 | 9.961 | 9.710 | 9.857 | 23,700,344 | +0.08(+0.87%) |
Apr 18, 2016 | 9.625 | 9.988 | 9.602 | 9.772 | 20,203,624 | +0.12(+1.20%) |
Apr 15, 2016 | 9.695 | 9.803 | 9.641 | 9.656 | 16,191,964 | -0.02(-0.24%) |
Apr 14, 2016 | 9.687 | 9.787 | 9.517 | 9.679 | 18,375,746 | -0.07(-0.71%) |
Apr 13, 2016 | 9.517 | 9.822 | 9.456 | 9.749 | 20,815,956 | +0.32(+3.44%) |
Apr 12, 2016 | 9.409 | 9.494 | 9.085 | 9.425 | 36,740,232 | +0.07(+0.74%) |
Apr 11, 2016 | 9.332 | 9.595 | 9.328 | 9.355 | 20,705,618 | +0.05(+0.58%) |
Apr 08, 2016 | 9.325 | 9.471 | 9.294 | 9.301 | 10,704,820 | +0.05(+0.58%) |
Apr 07, 2016 | 9.417 | 9.479 | 9.201 | 9.247 | 18,469,810 | -0.22(-2.36%) |
Apr 06, 2016 | 9.278 | 9.479 | 9.170 | 9.471 | 17,045,692 | +0.25(+2.76%) |
Apr 05, 2016 | 9.332 | 9.359 | 9.201 | 9.217 | 20,081,054 | -0.12(-1.24%) |
Apr 04, 2016 | 9.440 | 9.487 | 9.325 | 9.332 | 14,389,938 | -0.12(-1.31%) |
Apr 01, 2016 | 9.417 | 9.479 | 9.278 | 9.456 | 15,454,286 | -0.05(-0.49%) |
Mar 31, 2016 | 9.487 | 9.533 | 9.409 | 9.502 | 17,907,724 | +0.02(+0.16%) |
Mar 30, 2016 | 9.517 | 9.556 | 9.379 | 9.487 | 13,990,136 | +0.02(+0.16%) |
Mar 29, 2016 | 9.278 | 9.525 | 9.193 | 9.471 | 13,900,816 | +0.16(+1.74%) |
Mar 28, 2016 | 9.301 | 9.363 | 9.224 | 9.309 | 13,689,850 | +0.00(+0.00%) |
Mar 24, 2016 | 9.240 | 9.309 | 9.309 | 9.309 | 15,671,164 | +0.04(+0.42%) |
Mar 23, 2016 | 9.440 | 9.471 | 9.232 | 9.271 | 15,544,625 | -0.19(-1.96%) |
Mar 22, 2016 | 9.325 | 9.487 | 9.301 | 9.456 | 14,228,783 | +0.04(+0.41%) |
Mar 21, 2016 | 9.363 | 9.440 | 9.240 | 9.417 | 18,729,838 | +0.02(+0.25%) |
Mar 18, 2016 | 9.085 | 9.425 | 9.085 | 9.394 | 45,947,880 | +0.35(+3.92%) |
Mar 17, 2016 | 8.962 | 9.448 | 8.939 | 9.039 | 23,539,222 | +0.08(+0.86%) |
Mar 16, 2016 | 8.800 | 9.001 | 8.754 | 8.962 | 15,158,658 | +0.17(+1.93%) |
Mar 15, 2016 | 8.816 | 8.831 | 8.638 | 8.792 | 14,661,190 | -0.05(-0.61%) |
Mar 14, 2016 | 8.970 | 9.031 | 8.762 | 8.846 | 17,614,776 | -0.18(-1.97%) |
Mar 11, 2016 | 8.885 | 9.024 | 8.831 | 9.024 | 16,788,092 | +0.22(+2.45%) |
Mar 10, 2016 | 8.785 | 8.916 | 8.596 | 8.808 | 20,617,194 | +0.05(+0.53%) |
Mar 09, 2016 | 8.553 | 8.831 | 8.553 | 8.762 | 15,632,549 | +0.24(+2.81%) |
Mar 08, 2016 | 8.638 | 8.692 | 8.453 | 8.522 | 16,926,704 | -0.20(-2.30%) |
Mar 07, 2016 | 8.476 | 8.792 | 8.445 | 8.723 | 16,076,483 | +0.20(+2.30%) |
Mar 04, 2016 | 8.504 | 8.634 | 8.466 | 8.527 | 19,921,036 | +0.05(+0.63%) |
Mar 03, 2016 | 8.367 | 8.615 | 8.359 | 8.474 | 23,743,508 | +0.16(+1.93%) |
Mar 02, 2016 | 8.336 | 8.436 | 8.214 | 8.314 | 16,398,220 | -0.02(-0.27%) |