Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.879 | 9.567 | 8.851 | 9.511 | 5,288,583 | +0.15(+1.59%) |
May 27, 2016 | 9.437 | 9.363 | 9.363 | 9.363 | 4,064,091 | -0.07(-0.79%) |
May 26, 2016 | 9.400 | 9.483 | 9.344 | 9.437 | 8,840,173 | +0.08(+0.89%) |
May 25, 2016 | 9.325 | 9.437 | 9.205 | 9.353 | 4,906,251 | +0.05(+0.50%) |
May 24, 2016 | 9.260 | 9.335 | 9.214 | 9.307 | 3,620,160 | +0.07(+0.81%) |
May 23, 2016 | 9.242 | 9.372 | 9.214 | 9.232 | 5,599,220 | -0.01(-0.10%) |
May 20, 2016 | 9.158 | 9.307 | 9.139 | 9.242 | 6,799,995 | +0.20(+2.16%) |
May 19, 2016 | 9.065 | 9.223 | 8.972 | 9.046 | 4,276,831 | -0.07(-0.71%) |
May 18, 2016 | 9.000 | 9.344 | 8.888 | 9.112 | 3,252,183 | +0.07(+0.72%) |
May 17, 2016 | 9.028 | 9.205 | 8.926 | 9.046 | 3,157,316 | +0.03(+0.31%) |
May 16, 2016 | 8.879 | 9.074 | 8.861 | 9.019 | 3,108,886 | +0.17(+1.89%) |
May 13, 2016 | 8.879 | 8.981 | 8.786 | 8.851 | 3,059,514 | +0.01(+0.11%) |
May 12, 2016 | 9.074 | 9.074 | 8.730 | 8.842 | 2,480,595 | -0.20(-2.16%) |
May 11, 2016 | 9.009 | 9.121 | 8.972 | 9.037 | 2,042,576 | -0.02(-0.21%) |
May 10, 2016 | 9.195 | 9.195 | 8.898 | 9.056 | 2,815,040 | +0.07(+0.83%) |
May 09, 2016 | 9.167 | 9.298 | 8.893 | 8.981 | 4,365,601 | +0.08(+0.94%) |
May 06, 2016 | 8.814 | 8.902 | 8.763 | 8.898 | 2,757,523 | +0.02(+0.21%) |
May 05, 2016 | 8.842 | 8.907 | 8.684 | 8.879 | 5,089,779 | +0.07(+0.74%) |
May 04, 2016 | 8.954 | 9.037 | 8.758 | 8.814 | 4,360,478 | -0.16(-1.76%) |
May 03, 2016 | 9.158 | 9.209 | 8.926 | 8.972 | 5,968,134 | -0.09(-1.03%) |
May 02, 2016 | 9.223 | 9.298 | 9.000 | 9.065 | 5,818,950 | -0.21(-2.30%) |
Apr 29, 2016 | 9.679 | 9.741 | 9.214 | 9.279 | 10,962,975 | -0.43(-4.41%) |
Apr 28, 2016 | 9.632 | 10.12 | 9.539 | 9.707 | 10,236,344 | +0.06(+0.58%) |
Apr 27, 2016 | 9.223 | 9.660 | 9.223 | 9.651 | 6,746,577 | +0.39(+4.22%) |
Apr 26, 2016 | 9.279 | 9.390 | 9.260 | 9.260 | 3,660,850 | +0.01(+0.10%) |
Apr 25, 2016 | 9.465 | 9.511 | 9.223 | 9.251 | 3,902,814 | -0.21(-2.26%) |
Apr 22, 2016 | 9.251 | 9.707 | 9.251 | 9.465 | 7,934,015 | +0.34(+3.77%) |
Apr 21, 2016 | 9.214 | 9.251 | 9.093 | 9.121 | 2,166,441 | -0.07(-0.71%) |
Apr 20, 2016 | 9.084 | 9.270 | 9.037 | 9.186 | 3,818,047 | +0.07(+0.82%) |
Apr 19, 2016 | 9.260 | 9.298 | 9.074 | 9.112 | 4,575,453 | -0.09(-1.01%) |
Apr 18, 2016 | 9.381 | 9.418 | 9.186 | 9.205 | 12,001,839 | -0.26(-2.75%) |
Apr 15, 2016 | 9.642 | 9.697 | 9.428 | 9.465 | 6,016,407 | -0.26(-2.68%) |
Apr 14, 2016 | 9.930 | 9.986 | 9.511 | 9.725 | 8,405,104 | -0.30(-2.97%) |
Apr 13, 2016 | 9.958 | 10.10 | 9.911 | 10.02 | 3,255,837 | +0.11(+1.13%) |
Apr 12, 2016 | 9.939 | 9.967 | 9.827 | 9.911 | 2,362,115 | -0.03(-0.28%) |
Apr 11, 2016 | 9.865 | 10.12 | 9.800 | 9.939 | 2,998,191 | +0.16(+1.62%) |
Apr 08, 2016 | 10.04 | 10.16 | 9.744 | 9.781 | 3,259,456 | -0.16(-1.59%) |
Apr 07, 2016 | 9.995 | 10.21 | 9.920 | 9.939 | 4,550,956 | -0.20(-2.02%) |
Apr 06, 2016 | 10.22 | 10.23 | 9.865 | 10.14 | 10,206,617 | +0.03(+0.28%) |
Apr 05, 2016 | 9.986 | 10.16 | 9.818 | 10.12 | 22,343,380 | +1.17(+13.10%) |
Apr 04, 2016 | 9.251 | 9.298 | 8.898 | 8.944 | 4,509,144 | -0.30(-3.22%) |
Apr 01, 2016 | 9.139 | 9.335 | 9.056 | 9.242 | 8,931,250 | -0.34(-3.59%) |
Mar 31, 2016 | 9.595 | 9.748 | 9.576 | 9.586 | 5,610,176 | -0.01(-0.10%) |
Mar 30, 2016 | 9.483 | 9.669 | 9.483 | 9.595 | 2,881,068 | +0.01(+0.10%) |
Mar 29, 2016 | 9.400 | 9.651 | 9.335 | 9.586 | 3,226,654 | +0.11(+1.18%) |
Mar 28, 2016 | 9.521 | 9.539 | 9.418 | 9.474 | 2,190,274 | -0.05(-0.49%) |
Mar 24, 2016 | 9.428 | 9.521 | 9.521 | 9.521 | 1,899,537 | +0.01(+0.10%) |
Mar 23, 2016 | 9.548 | 9.613 | 9.447 | 9.511 | 3,039,473 | -0.11(-1.15%) |
Mar 22, 2016 | 9.585 | 9.715 | 9.509 | 9.622 | 4,735,390 | -0.06(-0.67%) |
Mar 21, 2016 | 9.585 | 9.724 | 9.479 | 9.687 | 2,442,922 | +0.10(+1.06%) |
Mar 18, 2016 | 9.447 | 9.595 | 9.447 | 9.585 | 4,869,357 | +0.09(+0.97%) |
Mar 17, 2016 | 9.447 | 9.576 | 9.317 | 9.493 | 3,595,625 | +0.00(+0.00%) |
Mar 16, 2016 | 9.391 | 9.604 | 9.363 | 9.493 | 3,720,028 | +0.05(+0.49%) |
Mar 15, 2016 | 9.419 | 9.465 | 9.399 | 9.447 | 3,273,895 | -0.04(-0.39%) |
Mar 14, 2016 | 9.382 | 9.548 | 9.382 | 9.484 | 4,461,203 | -0.02(-0.19%) |
Mar 11, 2016 | 9.262 | 9.516 | 9.262 | 9.502 | 3,135,652 | +0.26(+2.80%) |
Mar 10, 2016 | 9.151 | 9.262 | 9.077 | 9.243 | 4,627,367 | +0.12(+1.32%) |
Mar 09, 2016 | 9.151 | 9.151 | 8.985 | 9.123 | 3,583,727 | +0.03(+0.30%) |
Mar 08, 2016 | 9.068 | 9.290 | 8.966 | 9.095 | 4,563,989 | -0.31(-3.24%) |
Mar 07, 2016 | 9.253 | 9.419 | 9.040 | 9.400 | 6,314,002 | +0.39(+4.31%) |
Mar 04, 2016 | 8.883 | 9.068 | 8.834 | 9.012 | 4,394,645 | -0.05(-0.51%) |
Mar 03, 2016 | 9.243 | 9.262 | 8.957 | 9.058 | 5,671,737 | -0.13(-1.41%) |
Mar 02, 2016 | 9.012 | 9.257 | 8.959 | 9.188 | 8,650,184 | +0.18(+1.95%) |