Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.790 | 8.890 | 8.540 | 8.640 | 727,890 | -0.16(-1.82%) |
May 27, 2016 | 8.750 | 8.800 | 8.800 | 8.800 | 463,000 | +0.01(+0.11%) |
May 26, 2016 | 8.880 | 8.940 | 8.730 | 8.790 | 557,073 | +0.06(+0.69%) |
May 25, 2016 | 9.110 | 9.490 | 8.625 | 8.730 | 2,975,792 | -1.07(-10.92%) |
May 24, 2016 | 10.00 | 10.00 | 9.780 | 9.800 | 911,088 | -0.21(-2.10%) |
May 23, 2016 | 9.930 | 10.17 | 9.850 | 10.01 | 1,201,717 | +0.05(+0.50%) |
May 20, 2016 | 9.810 | 10.05 | 9.730 | 9.960 | 650,773 | +0.15(+1.53%) |
May 19, 2016 | 9.840 | 9.940 | 9.560 | 9.810 | 650,021 | +0.06(+0.62%) |
May 18, 2016 | 10.04 | 10.05 | 9.645 | 9.750 | 761,994 | -0.35(-3.47%) |
May 17, 2016 | 10.50 | 10.50 | 10.00 | 10.10 | 467,867 | -0.41(-3.90%) |
May 16, 2016 | 10.51 | 10.62 | 10.45 | 10.51 | 367,761 | +0.04(+0.38%) |
May 13, 2016 | 10.49 | 10.57 | 10.36 | 10.47 | 368,103 | -0.08(-0.76%) |
May 12, 2016 | 10.83 | 10.83 | 10.40 | 10.55 | 454,187 | -0.26(-2.41%) |
May 11, 2016 | 11.32 | 11.33 | 10.77 | 10.81 | 400,642 | -0.59(-5.18%) |
May 10, 2016 | 11.56 | 11.61 | 11.34 | 11.40 | 186,820 | -0.06(-0.57%) |
May 09, 2016 | 11.22 | 11.57 | 11.00 | 11.46 | 216,877 | +0.27(+2.37%) |
May 06, 2016 | 11.15 | 11.21 | 10.97 | 11.20 | 329,748 | +0.00(+0.00%) |
May 05, 2016 | 11.34 | 11.39 | 11.15 | 11.20 | 179,006 | -0.17(-1.50%) |
May 04, 2016 | 11.42 | 11.51 | 11.23 | 11.37 | 285,195 | -0.13(-1.13%) |
May 03, 2016 | 11.16 | 11.52 | 11.13 | 11.50 | 469,713 | +0.29(+2.63%) |
May 02, 2016 | 11.29 | 11.37 | 11.16 | 11.21 | 274,390 | -0.18(-1.54%) |
Apr 29, 2016 | 11.25 | 11.38 | 11.08 | 11.38 | 241,008 | +0.12(+1.07%) |
Apr 28, 2016 | 11.06 | 11.29 | 11.04 | 11.26 | 369,320 | +0.08(+0.72%) |
Apr 27, 2016 | 11.29 | 11.41 | 11.07 | 11.18 | 234,057 | -0.13(-1.15%) |
Apr 26, 2016 | 11.16 | 11.32 | 11.10 | 11.31 | 223,719 | +0.11(+0.98%) |
Apr 25, 2016 | 11.12 | 11.25 | 11.02 | 11.20 | 312,601 | +0.05(+0.45%) |
Apr 22, 2016 | 11.38 | 11.43 | 11.10 | 11.15 | 706,864 | -0.18(-1.59%) |
Apr 21, 2016 | 11.71 | 11.71 | 11.25 | 11.33 | 307,690 | -0.34(-2.91%) |
Apr 20, 2016 | 11.62 | 11.77 | 11.47 | 11.67 | 336,402 | +0.05(+0.43%) |
Apr 19, 2016 | 11.35 | 11.75 | 11.25 | 11.62 | 1,200,347 | +0.29(+2.56%) |
Apr 18, 2016 | 11.25 | 11.41 | 11.25 | 11.33 | 601,932 | +0.08(+0.71%) |
Apr 15, 2016 | 11.25 | 11.42 | 11.20 | 11.25 | 615,896 | -0.01(-0.09%) |
Apr 14, 2016 | 11.28 | 11.50 | 11.25 | 11.26 | 868,950 | -0.04(-0.35%) |
Apr 13, 2016 | 11.76 | 11.85 | 11.21 | 11.30 | 5,630,455 | -0.37(-3.17%) |
Apr 12, 2016 | 11.48 | 11.79 | 10.90 | 11.67 | 1,016,963 | -0.54(-4.42%) |
Apr 11, 2016 | 12.33 | 12.46 | 12.14 | 12.21 | 417,812 | -0.05(-0.41%) |
Apr 08, 2016 | 12.16 | 12.31 | 12.03 | 12.26 | 224,774 | +0.15(+1.24%) |
Apr 07, 2016 | 12.05 | 12.23 | 12.01 | 12.11 | 211,852 | -0.11(-0.90%) |
Apr 06, 2016 | 12.00 | 12.24 | 11.96 | 12.22 | 360,099 | +0.27(+2.26%) |
Apr 05, 2016 | 11.51 | 12.05 | 11.44 | 11.95 | 601,870 | +0.33(+2.84%) |
Apr 04, 2016 | 11.94 | 12.04 | 11.50 | 11.62 | 490,954 | -0.48(-3.97%) |
Apr 01, 2016 | 12.42 | 12.62 | 12.08 | 12.10 | 314,229 | -0.50(-3.97%) |
Mar 31, 2016 | 12.44 | 12.75 | 12.40 | 12.60 | 399,788 | +0.13(+1.04%) |
Mar 30, 2016 | 12.70 | 12.70 | 12.19 | 12.47 | 393,441 | -0.16(-1.27%) |
Mar 29, 2016 | 12.27 | 12.66 | 12.14 | 12.63 | 349,845 | +0.35(+2.85%) |
Mar 28, 2016 | 12.32 | 12.80 | 12.19 | 12.28 | 405,239 | +0.05(+0.41%) |
Mar 24, 2016 | 12.50 | 12.23 | 12.23 | 12.23 | 1,111,000 | -1.56(-11.31%) |
Mar 23, 2016 | 14.00 | 14.18 | 13.59 | 13.79 | 498,769 | -0.18(-1.29%) |
Mar 22, 2016 | 13.49 | 14.01 | 13.33 | 13.97 | 523,876 | +0.51(+3.79%) |
Mar 21, 2016 | 13.28 | 13.51 | 13.11 | 13.46 | 198,539 | +0.14(+1.05%) |
Mar 18, 2016 | 13.40 | 13.43 | 13.15 | 13.32 | 245,853 | -0.01(-0.08%) |
Mar 17, 2016 | 12.93 | 13.41 | 12.93 | 13.33 | 134,877 | +0.35(+2.70%) |
Mar 16, 2016 | 12.86 | 13.08 | 12.82 | 12.98 | 54,261 | +0.05(+0.39%) |
Mar 15, 2016 | 13.10 | 13.14 | 12.85 | 12.93 | 82,246 | -0.18(-1.37%) |
Mar 14, 2016 | 13.26 | 13.31 | 13.05 | 13.11 | 85,626 | -0.23(-1.72%) |
Mar 11, 2016 | 13.27 | 13.43 | 12.95 | 13.34 | 95,688 | +0.15(+1.18%) |
Mar 10, 2016 | 13.20 | 13.28 | 11.58 | 13.19 | 176,788 | +0.04(+0.27%) |
Mar 09, 2016 | 13.26 | 13.48 | 12.92 | 13.15 | 150,017 | -0.07(-0.53%) |
Mar 08, 2016 | 13.25 | 13.48 | 13.19 | 13.22 | 146,365 | -0.10(-0.75%) |
Mar 07, 2016 | 13.40 | 13.42 | 13.26 | 13.32 | 116,562 | -0.10(-0.75%) |
Mar 04, 2016 | 13.00 | 13.51 | 12.90 | 13.42 | 383,942 | +0.42(+3.23%) |
Mar 03, 2016 | 12.89 | 13.02 | 12.78 | 13.00 | 95,623 | +0.08(+0.62%) |
Mar 02, 2016 | 13.05 | 13.06 | 12.64 | 12.92 | 216,970 | -0.19(-1.45%) |