Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.28 | 10.28 | 9.871 | 9.919 | 21,235 | -0.24(-2.35%) |
May 27, 2016 | 10.46 | 10.16 | 10.16 | 10.16 | 40,042 | -0.37(-3.54%) |
May 26, 2016 | 10.08 | 10.53 | 10.07 | 10.53 | 63,396 | +0.51(+5.06%) |
May 25, 2016 | 9.861 | 10.04 | 9.814 | 10.02 | 21,408 | +0.23(+2.34%) |
May 24, 2016 | 9.804 | 9.938 | 9.756 | 9.794 | 17,837 | +0.06(+0.59%) |
May 23, 2016 | 9.794 | 9.928 | 9.637 | 9.737 | 39,876 | -0.19(-1.93%) |
May 20, 2016 | 9.976 | 10.03 | 9.785 | 9.928 | 26,475 | +0.11(+1.17%) |
May 19, 2016 | 10.22 | 10.23 | 9.785 | 9.814 | 16,403 | -0.35(-3.48%) |
May 18, 2016 | 9.727 | 10.27 | 9.727 | 10.17 | 24,282 | +0.39(+4.01%) |
May 17, 2016 | 9.899 | 9.986 | 9.747 | 9.775 | 23,383 | -0.04(-0.39%) |
May 16, 2016 | 10.01 | 10.03 | 9.622 | 9.814 | 24,770 | -0.18(-1.82%) |
May 13, 2016 | 10.07 | 10.07 | 9.613 | 9.995 | 39,663 | -0.09(-0.85%) |
May 12, 2016 | 10.05 | 10.18 | 9.928 | 10.08 | 20,296 | +0.10(+0.96%) |
May 11, 2016 | 9.794 | 10.07 | 9.794 | 9.986 | 42,948 | +0.20(+2.05%) |
May 10, 2016 | 9.565 | 9.900 | 9.565 | 9.785 | 42,016 | +0.27(+2.81%) |
May 09, 2016 | 8.886 | 9.747 | 8.800 | 9.517 | 44,662 | +0.73(+8.27%) |
May 06, 2016 | 8.800 | 8.809 | 8.618 | 8.790 | 16,216 | +0.01(+0.11%) |
May 05, 2016 | 8.781 | 8.800 | 8.752 | 8.781 | 5,463 | +0.03(+0.33%) |
May 04, 2016 | 8.714 | 8.790 | 8.714 | 8.752 | 3,570 | -0.05(-0.54%) |
May 03, 2016 | 8.781 | 8.800 | 8.628 | 8.800 | 6,814 | +0.09(+0.99%) |
May 02, 2016 | 8.723 | 8.872 | 8.628 | 8.714 | 24,256 | +0.06(+0.66%) |
Apr 29, 2016 | 8.934 | 8.934 | 8.618 | 8.656 | 12,068 | -0.23(-2.58%) |
Apr 28, 2016 | 8.934 | 9.182 | 8.807 | 8.886 | 23,451 | -0.05(-0.54%) |
Apr 27, 2016 | 9.087 | 9.087 | 8.714 | 8.934 | 11,545 | -0.20(-2.20%) |
Apr 26, 2016 | 8.790 | 9.144 | 8.790 | 9.134 | 14,015 | +0.28(+3.13%) |
Apr 25, 2016 | 9.125 | 9.144 | 8.714 | 8.857 | 14,940 | -0.24(-2.63%) |
Apr 22, 2016 | 9.096 | 9.230 | 9.010 | 9.096 | 6,809 | +0.05(+0.53%) |
Apr 21, 2016 | 8.302 | 9.651 | 8.130 | 9.048 | 65,007 | +0.78(+9.49%) |
Apr 20, 2016 | 8.073 | 8.321 | 8.054 | 8.264 | 16,788 | +0.14(+1.77%) |
Apr 19, 2016 | 8.111 | 8.140 | 8.006 | 8.121 | 10,371 | +0.07(+0.83%) |
Apr 18, 2016 | 8.035 | 8.112 | 7.862 | 8.054 | 11,218 | -0.04(-0.47%) |
Apr 15, 2016 | 8.321 | 8.321 | 8.015 | 8.092 | 24,307 | -0.28(-3.31%) |
Apr 14, 2016 | 7.977 | 8.369 | 7.939 | 8.369 | 40,344 | +0.42(+5.29%) |
Apr 13, 2016 | 7.671 | 8.015 | 7.652 | 7.948 | 24,179 | +0.31(+4.01%) |
Apr 12, 2016 | 7.432 | 7.681 | 7.432 | 7.642 | 20,532 | +0.29(+3.90%) |
Apr 11, 2016 | 7.308 | 7.394 | 7.241 | 7.355 | 11,139 | +0.07(+0.92%) |
Apr 08, 2016 | 7.327 | 7.375 | 7.097 | 7.288 | 14,063 | +0.10(+1.33%) |
Apr 07, 2016 | 7.155 | 7.260 | 7.078 | 7.193 | 16,485 | +0.00(+0.00%) |
Apr 06, 2016 | 7.145 | 7.221 | 7.078 | 7.193 | 4,944 | +0.10(+1.35%) |
Apr 05, 2016 | 7.174 | 7.183 | 7.052 | 7.097 | 10,087 | -0.12(-1.72%) |
Apr 04, 2016 | 7.365 | 7.413 | 7.174 | 7.221 | 38,563 | -0.08(-1.05%) |
Apr 01, 2016 | 7.269 | 7.476 | 7.212 | 7.298 | 28,222 | +0.00(+0.00%) |
Mar 31, 2016 | 7.317 | 7.384 | 7.298 | 7.298 | 9,084 | -0.05(-0.65%) |
Mar 30, 2016 | 7.394 | 7.451 | 7.269 | 7.346 | 14,418 | +0.01(+0.13%) |
Mar 29, 2016 | 7.461 | 7.518 | 7.212 | 7.336 | 95,631 | -0.15(-2.04%) |
Mar 28, 2016 | 7.508 | 7.604 | 7.422 | 7.489 | 34,261 | -0.14(-1.88%) |
Mar 24, 2016 | 7.652 | 7.633 | 7.633 | 7.633 | 41,715 | -0.15(-1.97%) |
Mar 23, 2016 | 8.025 | 8.025 | 7.671 | 7.786 | 16,996 | -0.25(-3.10%) |
Mar 22, 2016 | 8.101 | 8.130 | 7.987 | 8.035 | 4,457 | -0.11(-1.41%) |
Mar 21, 2016 | 8.054 | 8.178 | 8.054 | 8.149 | 19,809 | -0.01(-0.12%) |
Mar 18, 2016 | 8.035 | 8.312 | 7.901 | 8.159 | 61,623 | +0.12(+1.55%) |
Mar 17, 2016 | 7.862 | 8.168 | 7.834 | 8.035 | 29,203 | +0.23(+2.94%) |
Mar 16, 2016 | 7.652 | 7.948 | 7.604 | 7.805 | 20,923 | +0.20(+2.64%) |
Mar 15, 2016 | 7.585 | 7.719 | 7.508 | 7.604 | 36,237 | -0.14(-1.85%) |
Mar 14, 2016 | 7.958 | 7.968 | 7.661 | 7.748 | 12,245 | -0.26(-3.23%) |
Mar 11, 2016 | 7.690 | 8.350 | 7.629 | 8.006 | 86,052 | +0.43(+5.68%) |
Mar 10, 2016 | 7.585 | 7.642 | 7.396 | 7.575 | 18,131 | +0.01(+0.13%) |
Mar 09, 2016 | 7.661 | 7.727 | 7.452 | 7.566 | 16,768 | -0.07(-0.87%) |
Mar 08, 2016 | 7.935 | 8.247 | 7.583 | 7.632 | 58,110 | -0.27(-3.47%) |
Mar 07, 2016 | 7.500 | 7.973 | 7.471 | 7.906 | 39,129 | +0.35(+4.63%) |
Mar 04, 2016 | 7.424 | 7.793 | 7.424 | 7.556 | 60,669 | +0.26(+3.50%) |
Mar 03, 2016 | 6.980 | 7.443 | 6.923 | 7.301 | 74,228 | +0.43(+6.19%) |
Mar 02, 2016 | 6.753 | 6.951 | 6.753 | 6.876 | 19,922 | +0.08(+1.11%) |