Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.090 | 9.275 | 9.070 | 9.270 | 464,761 | +0.10(+1.09%) |
May 27, 2016 | 9.110 | 9.170 | 9.170 | 9.170 | 187,300 | +0.07(+0.77%) |
May 26, 2016 | 9.100 | 9.140 | 9.050 | 9.100 | 321,076 | +0.02(+0.22%) |
May 25, 2016 | 8.920 | 9.090 | 8.920 | 9.080 | 351,286 | +0.17(+1.91%) |
May 24, 2016 | 8.940 | 9.000 | 8.910 | 8.910 | 220,667 | +0.03(+0.34%) |
May 23, 2016 | 8.820 | 9.030 | 8.800 | 8.880 | 341,364 | +0.11(+1.25%) |
May 20, 2016 | 8.850 | 8.890 | 8.730 | 8.770 | 517,230 | -0.03(-0.34%) |
May 19, 2016 | 8.750 | 8.840 | 8.710 | 8.800 | 424,220 | -0.04(-0.45%) |
May 18, 2016 | 9.030 | 9.140 | 8.800 | 8.840 | 552,384 | -0.23(-2.54%) |
May 17, 2016 | 9.070 | 9.250 | 9.010 | 9.070 | 563,575 | -0.10(-1.09%) |
May 16, 2016 | 9.200 | 9.250 | 9.160 | 9.170 | 333,682 | -0.01(-0.11%) |
May 13, 2016 | 9.070 | 9.290 | 9.040 | 9.180 | 449,081 | +0.07(+0.77%) |
May 12, 2016 | 9.250 | 9.270 | 9.030 | 9.110 | 837,207 | -0.17(-1.83%) |
May 11, 2016 | 9.300 | 9.390 | 9.280 | 9.280 | 445,843 | -0.03(-0.32%) |
May 10, 2016 | 9.250 | 9.390 | 9.130 | 9.310 | 1,077,969 | -0.03(-0.32%) |
May 09, 2016 | 9.290 | 9.490 | 9.181 | 9.340 | 818,510 | -0.02(-0.21%) |
May 06, 2016 | 9.180 | 9.490 | 9.050 | 9.360 | 1,171,314 | -0.35(-3.60%) |
May 05, 2016 | 9.780 | 9.870 | 9.690 | 9.710 | 507,165 | -0.03(-0.31%) |
May 04, 2016 | 9.640 | 9.770 | 9.555 | 9.740 | 402,655 | +0.05(+0.52%) |
May 03, 2016 | 9.820 | 9.925 | 9.580 | 9.690 | 500,518 | -0.16(-1.62%) |
May 02, 2016 | 10.00 | 10.05 | 9.800 | 9.850 | 357,264 | -0.12(-1.20%) |
Apr 29, 2016 | 9.990 | 10.09 | 9.870 | 9.970 | 477,295 | -0.02(-0.20%) |
Apr 28, 2016 | 9.940 | 10.05 | 9.940 | 9.990 | 322,123 | -0.02(-0.20%) |
Apr 27, 2016 | 10.00 | 10.06 | 9.930 | 10.01 | 409,856 | +0.01(+0.10%) |
Apr 26, 2016 | 10.03 | 10.12 | 9.940 | 10.00 | 377,503 | +0.04(+0.40%) |
Apr 25, 2016 | 9.880 | 9.970 | 9.830 | 9.960 | 300,667 | +0.06(+0.61%) |
Apr 22, 2016 | 9.910 | 9.970 | 9.860 | 9.900 | 339,826 | +0.03(+0.30%) |
Apr 21, 2016 | 9.930 | 10.03 | 9.840 | 9.870 | 393,529 | -0.08(-0.80%) |
Apr 20, 2016 | 10.02 | 10.03 | 9.940 | 9.950 | 281,806 | -0.08(-0.80%) |
Apr 19, 2016 | 9.840 | 10.08 | 9.830 | 10.03 | 486,805 | +0.18(+1.83%) |
Apr 18, 2016 | 9.840 | 9.900 | 9.760 | 9.850 | 483,747 | -0.03(-0.30%) |
Apr 15, 2016 | 10.00 | 10.05 | 9.880 | 9.880 | 278,052 | -0.13(-1.30%) |
Apr 14, 2016 | 10.05 | 10.11 | 9.990 | 10.01 | 359,938 | -0.05(-0.50%) |
Apr 13, 2016 | 9.960 | 10.18 | 9.890 | 10.06 | 546,192 | +0.13(+1.31%) |
Apr 12, 2016 | 9.890 | 9.990 | 9.820 | 9.930 | 395,601 | +0.10(+1.02%) |
Apr 11, 2016 | 9.850 | 9.950 | 9.800 | 9.830 | 645,789 | -0.05(-0.51%) |
Apr 08, 2016 | 9.920 | 10.00 | 9.880 | 9.880 | 281,183 | +0.01(+0.10%) |
Apr 07, 2016 | 9.810 | 9.920 | 9.810 | 9.870 | 255,313 | +0.04(+0.41%) |
Apr 06, 2016 | 9.910 | 9.950 | 9.790 | 9.830 | 331,569 | -0.07(-0.71%) |
Apr 05, 2016 | 9.830 | 9.930 | 9.785 | 9.900 | 470,658 | +0.03(+0.30%) |
Apr 04, 2016 | 9.910 | 9.970 | 9.820 | 9.870 | 349,560 | -0.04(-0.40%) |
Apr 01, 2016 | 10.08 | 10.08 | 9.850 | 9.910 | 446,373 | -0.14(-1.39%) |
Mar 31, 2016 | 9.800 | 10.07 | 9.770 | 10.05 | 628,673 | -0.22(-2.14%) |
Mar 30, 2016 | 10.31 | 10.42 | 10.17 | 10.27 | 900,942 | +0.00(+0.00%) |
Mar 29, 2016 | 9.990 | 10.31 | 9.980 | 10.27 | 675,701 | +0.24(+2.39%) |
Mar 28, 2016 | 9.950 | 10.12 | 9.800 | 10.03 | 879,396 | -0.05(-0.50%) |
Mar 24, 2016 | 10.05 | 10.08 | 10.08 | 10.08 | 353,200 | -0.04(-0.40%) |
Mar 23, 2016 | 10.47 | 10.51 | 10.11 | 10.12 | 456,225 | -0.37(-3.53%) |
Mar 22, 2016 | 10.59 | 10.64 | 10.48 | 10.49 | 422,241 | -0.17(-1.59%) |
Mar 21, 2016 | 10.60 | 10.74 | 10.46 | 10.66 | 494,181 | +0.06(+0.57%) |
Mar 18, 2016 | 10.54 | 10.63 | 10.25 | 10.60 | 2,169,459 | +0.12(+1.15%) |
Mar 17, 2016 | 10.13 | 10.52 | 10.05 | 10.48 | 660,969 | +0.36(+3.56%) |
Mar 16, 2016 | 10.00 | 10.13 | 9.890 | 10.12 | 435,293 | +0.17(+1.71%) |
Mar 15, 2016 | 10.05 | 10.05 | 9.840 | 9.950 | 248,647 | -0.11(-1.09%) |
Mar 14, 2016 | 10.01 | 10.15 | 9.950 | 10.06 | 268,064 | +0.00(+0.00%) |
Mar 11, 2016 | 9.990 | 10.10 | 9.860 | 10.06 | 400,957 | +0.13(+1.31%) |
Mar 10, 2016 | 9.960 | 10.04 | 9.785 | 9.930 | 274,881 | -0.06(-0.60%) |
Mar 09, 2016 | 10.10 | 10.16 | 9.900 | 9.990 | 198,396 | -0.08(-0.79%) |
Mar 08, 2016 | 10.15 | 10.16 | 9.910 | 10.07 | 412,735 | -0.08(-0.79%) |
Mar 07, 2016 | 10.02 | 10.28 | 9.960 | 10.15 | 497,719 | -0.01(-0.10%) |
Mar 04, 2016 | 10.17 | 10.44 | 10.11 | 10.16 | 483,689 | -0.05(-0.49%) |
Mar 03, 2016 | 9.810 | 10.21 | 9.750 | 10.21 | 752,755 | +0.53(+5.48%) |
Mar 02, 2016 | 9.620 | 9.970 | 9.620 | 9.680 | 984,942 | +0.07(+0.73%) |