Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.810 | 10.36 | 9.800 | 10.29 | 130,726 | +0.44(+4.47%) |
May 27, 2016 | 10.05 | 9.850 | 9.850 | 9.850 | 88,200 | -0.15(-1.50%) |
May 26, 2016 | 10.48 | 10.48 | 9.880 | 10.00 | 164,005 | -0.27(-2.63%) |
May 25, 2016 | 10.55 | 10.68 | 10.12 | 10.27 | 77,080 | -0.16(-1.53%) |
May 24, 2016 | 10.63 | 10.65 | 10.38 | 10.43 | 162,502 | -0.12(-1.14%) |
May 23, 2016 | 10.19 | 10.78 | 10.16 | 10.55 | 330,472 | +0.44(+4.35%) |
May 20, 2016 | 9.660 | 10.19 | 9.440 | 10.11 | 83,263 | +0.56(+5.86%) |
May 19, 2016 | 9.390 | 9.760 | 9.040 | 9.550 | 177,249 | +0.23(+2.47%) |
May 18, 2016 | 9.000 | 9.480 | 8.840 | 9.320 | 71,990 | +0.28(+3.10%) |
May 17, 2016 | 9.040 | 9.401 | 9.000 | 9.040 | 56,392 | -0.18(-1.95%) |
May 16, 2016 | 8.570 | 9.240 | 8.410 | 9.220 | 70,246 | +0.82(+9.76%) |
May 13, 2016 | 8.190 | 8.600 | 8.105 | 8.400 | 54,258 | +0.15(+1.82%) |
May 12, 2016 | 8.830 | 9.310 | 8.155 | 8.250 | 192,340 | -0.60(-6.78%) |
May 11, 2016 | 9.820 | 9.820 | 8.830 | 8.850 | 67,342 | -1.02(-10.33%) |
May 10, 2016 | 9.590 | 9.950 | 9.480 | 9.870 | 77,125 | +0.34(+3.57%) |
May 09, 2016 | 8.760 | 9.656 | 8.570 | 9.530 | 86,678 | +0.84(+9.67%) |
May 06, 2016 | 8.660 | 8.820 | 8.301 | 8.690 | 124,155 | -0.06(-0.69%) |
May 05, 2016 | 9.130 | 9.130 | 8.690 | 8.750 | 130,842 | -0.40(-4.37%) |
May 04, 2016 | 9.700 | 9.700 | 9.100 | 9.150 | 105,373 | -0.56(-5.77%) |
May 03, 2016 | 9.850 | 9.990 | 9.510 | 9.710 | 157,363 | -0.06(-0.61%) |
May 02, 2016 | 9.810 | 9.820 | 9.370 | 9.770 | 67,436 | +0.08(+0.83%) |
Apr 29, 2016 | 9.350 | 9.830 | 9.090 | 9.690 | 177,694 | +0.24(+2.54%) |
Apr 28, 2016 | 9.240 | 9.760 | 9.160 | 9.450 | 83,856 | +0.03(+0.32%) |
Apr 27, 2016 | 9.450 | 9.700 | 9.240 | 9.420 | 71,519 | -0.03(-0.32%) |
Apr 26, 2016 | 9.820 | 10.00 | 9.230 | 9.450 | 145,646 | -0.39(-3.96%) |
Apr 25, 2016 | 10.25 | 10.51 | 9.790 | 9.840 | 112,299 | -0.54(-5.20%) |
Apr 22, 2016 | 9.314 | 10.75 | 9.314 | 10.38 | 214,691 | +0.94(+9.96%) |
Apr 21, 2016 | 8.820 | 9.530 | 8.630 | 9.440 | 158,250 | +0.52(+5.83%) |
Apr 20, 2016 | 9.260 | 9.500 | 8.820 | 8.920 | 168,051 | -0.27(-2.94%) |
Apr 19, 2016 | 9.500 | 9.680 | 9.000 | 9.190 | 139,394 | -0.12(-1.29%) |
Apr 18, 2016 | 9.590 | 9.770 | 9.240 | 9.310 | 101,446 | -0.32(-3.32%) |
Apr 15, 2016 | 9.500 | 9.790 | 9.340 | 9.630 | 141,451 | +0.15(+1.58%) |
Apr 14, 2016 | 9.430 | 9.680 | 9.400 | 9.480 | 50,593 | +0.07(+0.74%) |
Apr 13, 2016 | 9.160 | 9.620 | 9.020 | 9.410 | 112,251 | +0.30(+3.29%) |
Apr 12, 2016 | 9.280 | 9.420 | 8.950 | 9.110 | 104,904 | -0.18(-1.94%) |
Apr 11, 2016 | 9.950 | 10.28 | 9.250 | 9.290 | 94,488 | -0.53(-5.40%) |
Apr 08, 2016 | 10.11 | 10.57 | 9.690 | 9.820 | 148,426 | -0.17(-1.70%) |
Apr 07, 2016 | 9.700 | 10.30 | 9.700 | 9.990 | 308,020 | +0.51(+5.38%) |
Apr 06, 2016 | 8.930 | 9.620 | 8.930 | 9.480 | 172,026 | +0.63(+7.12%) |
Apr 05, 2016 | 8.620 | 9.090 | 8.420 | 8.850 | 153,247 | +0.23(+2.67%) |
Apr 04, 2016 | 8.350 | 9.100 | 8.350 | 8.620 | 245,487 | +0.32(+3.86%) |
Apr 01, 2016 | 8.110 | 8.420 | 8.020 | 8.300 | 124,117 | +0.17(+2.09%) |
Mar 31, 2016 | 7.810 | 8.240 | 7.810 | 8.130 | 274,836 | +0.39(+5.04%) |
Mar 30, 2016 | 8.210 | 8.490 | 7.650 | 7.740 | 321,921 | -0.25(-3.13%) |
Mar 29, 2016 | 7.860 | 8.080 | 7.500 | 7.990 | 165,162 | +0.19(+2.44%) |
Mar 28, 2016 | 7.970 | 8.110 | 7.660 | 7.800 | 123,793 | -0.12(-1.52%) |
Mar 24, 2016 | 7.770 | 7.920 | 7.920 | 7.920 | 142,500 | +0.16(+2.06%) |
Mar 23, 2016 | 8.450 | 8.614 | 7.700 | 7.760 | 211,448 | -0.64(-7.62%) |
Mar 22, 2016 | 7.870 | 8.450 | 7.870 | 8.400 | 168,047 | +0.58(+7.42%) |
Mar 21, 2016 | 7.480 | 8.350 | 7.480 | 7.820 | 154,884 | +0.21(+2.76%) |
Mar 18, 2016 | 7.510 | 7.790 | 7.410 | 7.610 | 107,697 | +0.08(+1.06%) |
Mar 17, 2016 | 7.900 | 8.055 | 7.460 | 7.530 | 165,530 | -0.38(-4.80%) |
Mar 16, 2016 | 7.860 | 8.080 | 7.830 | 7.910 | 134,550 | +0.04(+0.51%) |
Mar 15, 2016 | 8.060 | 8.113 | 7.710 | 7.870 | 236,979 | -0.26(-3.20%) |
Mar 14, 2016 | 8.180 | 8.350 | 7.840 | 8.130 | 295,281 | -0.10(-1.22%) |
Mar 11, 2016 | 7.760 | 8.520 | 7.660 | 8.230 | 303,666 | +0.47(+6.06%) |
Mar 10, 2016 | 8.340 | 8.490 | 7.550 | 7.760 | 221,549 | -0.58(-6.95%) |
Mar 09, 2016 | 8.940 | 8.940 | 8.100 | 8.340 | 313,983 | -0.58(-6.50%) |
Mar 08, 2016 | 9.090 | 9.730 | 8.700 | 8.920 | 329,147 | -0.14(-1.55%) |
Mar 07, 2016 | 8.200 | 9.490 | 8.200 | 9.060 | 297,533 | +0.82(+9.95%) |
Mar 04, 2016 | 8.310 | 8.550 | 7.900 | 8.240 | 176,006 | -0.09(-1.08%) |
Mar 03, 2016 | 8.440 | 8.960 | 8.250 | 8.330 | 137,281 | -0.05(-0.60%) |
Mar 02, 2016 | 7.430 | 8.550 | 7.430 | 8.380 | 132,331 | +0.93(+12.48%) |