Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.320 | 9.950 | 9.225 | 9.640 | 3,391,785 | +0.48(+5.24%) |
May 27, 2016 | 8.920 | 9.160 | 9.160 | 9.160 | 1,332,500 | +0.30(+3.39%) |
May 26, 2016 | 9.260 | 9.350 | 8.820 | 8.860 | 1,401,230 | -0.47(-5.04%) |
May 25, 2016 | 9.420 | 9.570 | 9.310 | 9.330 | 988,028 | -0.10(-1.06%) |
May 24, 2016 | 9.730 | 9.760 | 9.360 | 9.430 | 1,101,903 | -0.23(-2.38%) |
May 23, 2016 | 9.650 | 10.57 | 9.630 | 9.660 | 2,880,502 | +0.02(+0.21%) |
May 20, 2016 | 9.300 | 10.18 | 9.240 | 9.640 | 1,947,464 | -0.08(-0.82%) |
May 19, 2016 | 9.600 | 10.20 | 9.595 | 9.720 | 2,412,638 | +0.15(+1.57%) |
May 18, 2016 | 8.970 | 9.730 | 8.950 | 9.570 | 2,113,360 | +0.59(+6.57%) |
May 17, 2016 | 9.130 | 9.470 | 8.945 | 8.980 | 1,624,690 | -0.15(-1.64%) |
May 16, 2016 | 8.770 | 9.140 | 8.730 | 9.130 | 1,084,780 | +0.32(+3.63%) |
May 13, 2016 | 8.780 | 8.980 | 8.690 | 8.810 | 741,588 | +0.07(+0.80%) |
May 12, 2016 | 9.110 | 9.110 | 8.628 | 8.740 | 967,383 | -0.34(-3.74%) |
May 11, 2016 | 8.790 | 9.510 | 8.700 | 9.080 | 1,385,713 | +0.23(+2.60%) |
May 10, 2016 | 8.650 | 8.890 | 8.595 | 8.850 | 877,707 | +0.02(+0.23%) |
May 09, 2016 | 8.660 | 8.890 | 8.620 | 8.830 | 1,195,949 | +0.13(+1.49%) |
May 06, 2016 | 8.510 | 8.760 | 8.410 | 8.700 | 1,013,625 | +0.09(+1.05%) |
May 05, 2016 | 8.500 | 8.700 | 8.430 | 8.610 | 1,135,264 | +0.14(+1.65%) |
May 04, 2016 | 8.820 | 8.870 | 8.300 | 8.470 | 1,672,690 | -0.40(-4.51%) |
May 03, 2016 | 9.510 | 9.710 | 8.770 | 8.870 | 1,618,801 | -0.85(-8.70%) |
May 02, 2016 | 9.530 | 10.10 | 9.500 | 9.715 | 1,376,297 | +0.06(+0.67%) |
Apr 29, 2016 | 10.34 | 10.36 | 9.640 | 9.650 | 1,448,931 | -0.67(-6.49%) |
Apr 28, 2016 | 10.48 | 10.65 | 10.28 | 10.32 | 1,148,984 | -0.23(-2.18%) |
Apr 27, 2016 | 10.30 | 10.62 | 10.17 | 10.55 | 1,650,158 | +0.18(+1.74%) |
Apr 26, 2016 | 10.21 | 10.40 | 10.03 | 10.37 | 1,571,938 | -0.03(-0.29%) |
Apr 25, 2016 | 10.63 | 10.70 | 10.02 | 10.40 | 1,773,045 | -0.32(-2.99%) |
Apr 22, 2016 | 9.600 | 10.75 | 9.410 | 10.72 | 5,555,166 | +1.73(+19.24%) |
Apr 21, 2016 | 9.020 | 9.230 | 8.940 | 8.990 | 1,453,635 | -0.08(-0.88%) |
Apr 20, 2016 | 8.630 | 9.430 | 8.520 | 9.070 | 2,242,682 | +0.39(+4.49%) |
Apr 19, 2016 | 8.990 | 9.020 | 8.390 | 8.680 | 1,882,758 | -0.42(-4.62%) |
Apr 18, 2016 | 8.680 | 9.120 | 8.430 | 9.100 | 1,560,902 | +0.37(+4.24%) |
Apr 15, 2016 | 8.900 | 8.900 | 8.700 | 8.730 | 1,733,113 | -0.01(-0.11%) |
Apr 14, 2016 | 8.910 | 9.000 | 8.730 | 8.740 | 638,929 | -0.12(-1.35%) |
Apr 13, 2016 | 8.840 | 9.055 | 8.700 | 8.860 | 905,644 | +0.11(+1.26%) |
Apr 12, 2016 | 8.940 | 8.950 | 8.570 | 8.750 | 707,692 | -0.14(-1.57%) |
Apr 11, 2016 | 8.890 | 9.140 | 8.740 | 8.890 | 1,146,889 | +0.04(+0.45%) |
Apr 08, 2016 | 9.340 | 9.450 | 8.730 | 8.850 | 1,351,120 | -0.35(-3.80%) |
Apr 07, 2016 | 9.820 | 9.960 | 9.130 | 9.200 | 2,342,259 | -0.80(-8.00%) |
Apr 06, 2016 | 9.300 | 10.05 | 9.240 | 10.00 | 1,248,857 | +0.69(+7.41%) |
Apr 05, 2016 | 9.160 | 9.390 | 9.060 | 9.310 | 919,893 | +0.06(+0.65%) |
Apr 04, 2016 | 9.400 | 9.490 | 9.200 | 9.250 | 1,291,908 | -0.10(-1.07%) |
Apr 01, 2016 | 8.410 | 9.400 | 8.400 | 9.350 | 1,912,284 | +0.85(+10.00%) |
Mar 31, 2016 | 8.780 | 9.100 | 8.360 | 8.500 | 2,069,276 | -0.22(-2.52%) |
Mar 30, 2016 | 8.720 | 9.400 | 8.659 | 8.720 | 1,536,711 | +0.07(+0.81%) |
Mar 29, 2016 | 7.970 | 8.660 | 7.910 | 8.650 | 1,040,084 | +0.68(+8.53%) |
Mar 28, 2016 | 8.190 | 8.330 | 7.950 | 7.970 | 674,520 | -0.24(-2.92%) |
Mar 24, 2016 | 7.700 | 8.210 | 8.210 | 8.210 | 1,062,600 | +0.47(+6.07%) |
Mar 23, 2016 | 8.090 | 8.090 | 7.700 | 7.740 | 1,052,954 | -0.32(-3.97%) |
Mar 22, 2016 | 8.480 | 8.590 | 7.980 | 8.060 | 1,776,295 | -0.47(-5.51%) |
Mar 21, 2016 | 8.410 | 8.730 | 8.270 | 8.530 | 1,032,879 | +0.18(+2.16%) |
Mar 18, 2016 | 8.310 | 8.660 | 8.150 | 8.350 | 1,493,176 | +0.11(+1.33%) |
Mar 17, 2016 | 8.200 | 8.365 | 7.940 | 8.240 | 1,056,501 | +0.02(+0.24%) |
Mar 16, 2016 | 7.840 | 8.250 | 7.840 | 8.220 | 769,091 | +0.35(+4.45%) |
Mar 15, 2016 | 8.140 | 8.180 | 7.790 | 7.870 | 1,033,118 | -0.28(-3.44%) |
Mar 14, 2016 | 7.850 | 8.270 | 7.840 | 8.150 | 802,624 | +0.32(+4.09%) |
Mar 11, 2016 | 7.940 | 7.940 | 7.500 | 7.830 | 1,177,763 | -0.04(-0.51%) |
Mar 10, 2016 | 8.420 | 8.610 | 7.770 | 7.870 | 1,085,680 | -0.56(-6.64%) |
Mar 09, 2016 | 8.530 | 8.660 | 8.170 | 8.430 | 1,152,146 | -0.11(-1.29%) |
Mar 08, 2016 | 8.650 | 9.100 | 8.510 | 8.540 | 1,933,820 | -0.18(-2.06%) |
Mar 07, 2016 | 8.640 | 8.965 | 8.440 | 8.720 | 1,385,139 | +0.01(+0.11%) |
Mar 04, 2016 | 8.910 | 8.920 | 8.540 | 8.710 | 1,633,906 | -0.01(-0.11%) |
Mar 03, 2016 | 8.750 | 8.900 | 8.590 | 8.720 | 837,958 | -0.09(-1.02%) |
Mar 02, 2016 | 8.480 | 8.850 | 8.215 | 8.810 | 1,243,179 | +0.34(+4.01%) |