Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.470 | 9.500 | 9.339 | 9.383 | 19,073,386 | -0.04(-0.47%) |
May 27, 2016 | 9.353 | 9.427 | 9.427 | 9.427 | 18,329,288 | +0.10(+1.02%) |
May 26, 2016 | 9.463 | 9.470 | 9.288 | 9.331 | 10,841,559 | -0.09(-0.97%) |
May 25, 2016 | 9.328 | 9.510 | 9.328 | 9.423 | 19,276,678 | +0.15(+1.65%) |
May 24, 2016 | 9.161 | 9.307 | 9.132 | 9.270 | 15,268,658 | +0.20(+2.16%) |
May 23, 2016 | 9.074 | 9.132 | 8.950 | 9.074 | 13,750,442 | +0.00(+0.00%) |
May 20, 2016 | 9.045 | 9.161 | 9.030 | 9.074 | 12,535,247 | +0.07(+0.73%) |
May 19, 2016 | 9.081 | 9.212 | 8.929 | 9.008 | 19,662,094 | -0.09(-1.04%) |
May 18, 2016 | 8.674 | 9.139 | 8.667 | 9.103 | 26,323,024 | +0.42(+4.86%) |
May 17, 2016 | 8.616 | 8.783 | 8.550 | 8.681 | 15,290,192 | +0.03(+0.34%) |
May 16, 2016 | 8.507 | 8.689 | 8.483 | 8.652 | 14,737,206 | +0.17(+1.97%) |
May 13, 2016 | 8.623 | 8.754 | 8.456 | 8.485 | 12,323,527 | -0.15(-1.77%) |
May 12, 2016 | 8.754 | 8.841 | 8.572 | 8.638 | 11,494,686 | -0.06(-0.67%) |
May 11, 2016 | 8.718 | 8.849 | 8.696 | 8.696 | 12,391,435 | -0.05(-0.58%) |
May 10, 2016 | 8.659 | 8.790 | 8.652 | 8.747 | 13,815,586 | +0.17(+1.95%) |
May 09, 2016 | 8.630 | 8.696 | 8.507 | 8.580 | 15,236,173 | -0.06(-0.67%) |
May 06, 2016 | 8.550 | 8.667 | 8.521 | 8.638 | 13,968,058 | +0.01(+0.08%) |
May 05, 2016 | 8.667 | 8.725 | 8.561 | 8.630 | 14,505,034 | -0.01(-0.17%) |
May 04, 2016 | 8.769 | 8.812 | 8.558 | 8.645 | 19,142,848 | -0.22(-2.46%) |
May 03, 2016 | 8.921 | 8.936 | 8.761 | 8.863 | 17,574,614 | -0.20(-2.17%) |
May 02, 2016 | 8.994 | 9.103 | 8.870 | 9.059 | 16,795,778 | +0.12(+1.38%) |
Apr 29, 2016 | 8.950 | 9.045 | 8.863 | 8.936 | 23,662,636 | -0.09(-1.05%) |
Apr 28, 2016 | 9.052 | 9.190 | 8.987 | 9.030 | 18,208,456 | -0.11(-1.19%) |
Apr 27, 2016 | 9.147 | 9.216 | 9.052 | 9.139 | 14,839,811 | +0.00(+0.00%) |
Apr 26, 2016 | 9.081 | 9.190 | 9.001 | 9.139 | 15,287,385 | +0.12(+1.29%) |
Apr 25, 2016 | 9.110 | 9.118 | 8.958 | 9.023 | 15,810,136 | -0.12(-1.35%) |
Apr 22, 2016 | 8.958 | 9.201 | 8.950 | 9.147 | 23,047,688 | +0.21(+2.36%) |
Apr 21, 2016 | 8.739 | 9.096 | 8.725 | 8.936 | 26,116,324 | +0.11(+1.24%) |
Apr 20, 2016 | 8.754 | 8.841 | 8.689 | 8.827 | 22,300,798 | +0.12(+1.34%) |
Apr 19, 2016 | 8.594 | 8.747 | 8.580 | 8.710 | 16,962,890 | +0.14(+1.61%) |
Apr 18, 2016 | 8.434 | 8.623 | 8.423 | 8.572 | 11,856,829 | +0.07(+0.77%) |
Apr 15, 2016 | 8.580 | 8.580 | 8.456 | 8.507 | 14,892,371 | -0.02(-0.26%) |
Apr 14, 2016 | 8.332 | 8.630 | 8.318 | 8.529 | 22,527,814 | +0.17(+2.00%) |
Apr 13, 2016 | 8.114 | 8.420 | 8.100 | 8.361 | 24,530,252 | +0.35(+4.36%) |
Apr 12, 2016 | 7.918 | 8.020 | 7.882 | 8.012 | 12,641,587 | +0.09(+1.19%) |
Apr 11, 2016 | 7.867 | 8.012 | 7.852 | 7.918 | 16,057,301 | +0.12(+1.59%) |
Apr 08, 2016 | 7.852 | 7.969 | 7.787 | 7.794 | 12,165,992 | +0.04(+0.56%) |
Apr 07, 2016 | 7.874 | 7.932 | 7.707 | 7.751 | 20,838,200 | -0.24(-3.00%) |
Apr 06, 2016 | 7.860 | 8.031 | 7.809 | 7.991 | 19,015,908 | +0.14(+1.76%) |
Apr 05, 2016 | 7.852 | 7.932 | 7.823 | 7.852 | 16,653,500 | -0.12(-1.46%) |
Apr 04, 2016 | 7.954 | 8.158 | 7.918 | 7.969 | 14,823,267 | -0.01(-0.09%) |
Apr 01, 2016 | 7.969 | 8.027 | 7.852 | 7.976 | 16,271,980 | -0.05(-0.63%) |
Mar 31, 2016 | 8.078 | 8.143 | 7.962 | 8.027 | 15,677,954 | -0.08(-0.99%) |
Mar 30, 2016 | 8.078 | 8.209 | 8.034 | 8.107 | 18,156,288 | +0.09(+1.18%) |
Mar 29, 2016 | 8.056 | 8.056 | 7.903 | 8.012 | 18,594,434 | -0.12(-1.43%) |
Mar 28, 2016 | 8.158 | 8.194 | 8.089 | 8.129 | 11,687,004 | -0.01(-0.09%) |
Mar 24, 2016 | 8.121 | 8.136 | 8.136 | 8.136 | 13,508,322 | -0.05(-0.62%) |
Mar 23, 2016 | 8.281 | 8.289 | 8.136 | 8.187 | 16,989,826 | -0.11(-1.31%) |
Mar 22, 2016 | 8.216 | 8.354 | 8.191 | 8.296 | 17,017,904 | -0.01(-0.17%) |
Mar 21, 2016 | 8.252 | 8.380 | 8.238 | 8.310 | 14,575,770 | +0.03(+0.35%) |
Mar 18, 2016 | 8.165 | 8.325 | 8.151 | 8.281 | 31,490,604 | +0.19(+2.34%) |
Mar 17, 2016 | 7.983 | 8.143 | 7.896 | 8.092 | 20,667,406 | +0.09(+1.09%) |
Mar 16, 2016 | 8.107 | 8.245 | 7.969 | 8.005 | 19,821,242 | -0.12(-1.43%) |
Mar 15, 2016 | 8.020 | 8.121 | 7.969 | 8.121 | 16,013,679 | +0.02(+0.27%) |
Mar 14, 2016 | 8.158 | 8.165 | 8.020 | 8.100 | 17,870,680 | -0.06(-0.71%) |
Mar 11, 2016 | 8.063 | 8.187 | 8.023 | 8.158 | 15,627,626 | +0.19(+2.37%) |
Mar 10, 2016 | 7.991 | 8.049 | 7.816 | 7.969 | 17,405,328 | +0.04(+0.55%) |
Mar 09, 2016 | 8.100 | 8.147 | 7.889 | 7.925 | 15,563,200 | -0.14(-1.71%) |
Mar 08, 2016 | 8.209 | 8.241 | 8.020 | 8.063 | 15,597,434 | -0.25(-3.06%) |
Mar 07, 2016 | 8.318 | 8.390 | 8.252 | 8.318 | 11,374,862 | -0.08(-0.95%) |
Mar 04, 2016 | 8.412 | 8.514 | 8.354 | 8.398 | 18,668,118 | +0.06(+0.70%) |
Mar 03, 2016 | 8.223 | 8.340 | 8.158 | 8.340 | 16,707,492 | +0.12(+1.41%) |
Mar 02, 2016 | 7.932 | 8.223 | 7.932 | 8.223 | 30,143,452 | +0.30(+3.76%) |