Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.026 | 9.049 | 8.880 | 9.003 | 753,425 | +0.00(+0.00%) |
May 27, 2016 | 8.995 | 9.003 | 9.003 | 9.003 | 447,187 | +0.05(+0.52%) |
May 26, 2016 | 9.095 | 9.134 | 8.949 | 8.957 | 368,053 | -0.12(-1.27%) |
May 25, 2016 | 8.972 | 9.084 | 8.903 | 9.072 | 586,781 | +0.09(+1.03%) |
May 24, 2016 | 8.911 | 9.034 | 8.810 | 8.980 | 729,917 | +0.15(+1.66%) |
May 23, 2016 | 8.941 | 8.972 | 8.780 | 8.834 | 467,782 | -0.08(-0.95%) |
May 20, 2016 | 8.880 | 8.957 | 8.857 | 8.918 | 577,598 | +0.05(+0.61%) |
May 19, 2016 | 9.195 | 9.195 | 8.741 | 8.864 | 549,412 | -0.35(-3.76%) |
May 18, 2016 | 9.418 | 9.441 | 9.057 | 9.211 | 621,004 | -0.23(-2.44%) |
May 17, 2016 | 9.557 | 9.680 | 9.372 | 9.441 | 1,277,708 | -0.18(-1.92%) |
May 16, 2016 | 9.472 | 9.642 | 9.472 | 9.626 | 771,145 | +0.19(+2.04%) |
May 13, 2016 | 9.426 | 9.472 | 9.341 | 9.434 | 715,727 | -0.02(-0.16%) |
May 12, 2016 | 9.534 | 9.692 | 9.434 | 9.449 | 1,376,425 | -0.10(-1.03%) |
May 11, 2016 | 9.799 | 9.897 | 9.532 | 9.547 | 824,264 | -0.29(-2.94%) |
May 10, 2016 | 9.738 | 9.852 | 9.650 | 9.837 | 753,187 | +0.18(+1.81%) |
May 09, 2016 | 9.601 | 9.730 | 9.585 | 9.661 | 719,637 | +0.06(+0.63%) |
May 06, 2016 | 9.304 | 9.608 | 9.220 | 9.601 | 963,721 | +0.27(+2.85%) |
May 05, 2016 | 9.167 | 9.365 | 9.068 | 9.334 | 1,478,737 | +0.18(+1.91%) |
May 04, 2016 | 8.832 | 9.387 | 8.603 | 9.159 | 1,554,324 | +0.38(+4.34%) |
May 03, 2016 | 8.748 | 8.870 | 8.611 | 8.778 | 861,582 | -0.04(-0.43%) |
May 02, 2016 | 8.809 | 8.862 | 8.687 | 8.816 | 767,597 | +0.14(+1.58%) |
Apr 29, 2016 | 8.748 | 8.748 | 8.596 | 8.679 | 521,050 | -0.08(-0.87%) |
Apr 28, 2016 | 8.794 | 8.839 | 8.698 | 8.755 | 1,161,681 | -0.04(-0.43%) |
Apr 27, 2016 | 8.672 | 8.809 | 8.636 | 8.794 | 520,879 | +0.09(+1.05%) |
Apr 26, 2016 | 8.641 | 8.748 | 8.580 | 8.702 | 299,748 | +0.13(+1.51%) |
Apr 25, 2016 | 8.420 | 8.580 | 8.367 | 8.573 | 389,163 | +0.15(+1.81%) |
Apr 22, 2016 | 8.558 | 8.611 | 8.405 | 8.420 | 555,596 | -0.10(-1.16%) |
Apr 21, 2016 | 8.641 | 8.649 | 8.451 | 8.519 | 385,010 | -0.10(-1.15%) |
Apr 20, 2016 | 8.748 | 8.755 | 8.565 | 8.618 | 341,716 | -0.14(-1.57%) |
Apr 19, 2016 | 8.755 | 8.794 | 8.679 | 8.755 | 401,648 | +0.00(+0.00%) |
Apr 18, 2016 | 8.755 | 8.794 | 8.710 | 8.755 | 458,982 | -0.02(-0.26%) |
Apr 15, 2016 | 8.763 | 8.809 | 8.755 | 8.778 | 409,740 | -0.02(-0.17%) |
Apr 14, 2016 | 8.794 | 8.816 | 8.725 | 8.794 | 471,068 | -0.02(-0.26%) |
Apr 13, 2016 | 8.794 | 8.824 | 8.748 | 8.816 | 717,796 | +0.06(+0.70%) |
Apr 12, 2016 | 8.664 | 8.870 | 8.649 | 8.755 | 441,451 | +0.14(+1.68%) |
Apr 11, 2016 | 8.710 | 8.755 | 8.558 | 8.611 | 1,129,867 | -0.04(-0.44%) |
Apr 08, 2016 | 8.634 | 8.778 | 8.611 | 8.649 | 225,971 | +0.08(+0.89%) |
Apr 07, 2016 | 8.626 | 8.763 | 8.519 | 8.573 | 624,874 | -0.12(-1.40%) |
Apr 06, 2016 | 8.702 | 8.702 | 8.565 | 8.695 | 428,549 | +0.00(+0.00%) |
Apr 05, 2016 | 8.832 | 8.862 | 8.679 | 8.695 | 601,438 | -0.21(-2.31%) |
Apr 04, 2016 | 8.900 | 8.984 | 8.870 | 8.900 | 372,083 | -0.01(-0.09%) |
Apr 01, 2016 | 9.030 | 9.045 | 8.870 | 8.908 | 434,302 | -0.21(-2.26%) |
Mar 31, 2016 | 8.915 | 9.113 | 8.839 | 9.113 | 678,682 | +0.18(+2.05%) |
Mar 30, 2016 | 8.976 | 9.007 | 8.885 | 8.931 | 364,956 | +0.02(+0.17%) |
Mar 29, 2016 | 8.679 | 8.946 | 8.672 | 8.915 | 665,070 | +0.24(+2.81%) |
Mar 28, 2016 | 8.687 | 8.752 | 8.580 | 8.672 | 391,160 | +0.04(+0.44%) |
Mar 24, 2016 | 8.474 | 8.634 | 8.634 | 8.634 | 476,656 | +0.08(+0.98%) |
Mar 23, 2016 | 8.778 | 8.778 | 8.542 | 8.550 | 608,997 | -0.23(-2.60%) |
Mar 22, 2016 | 8.931 | 8.972 | 8.717 | 8.778 | 439,898 | -0.18(-2.04%) |
Mar 21, 2016 | 9.052 | 9.083 | 8.885 | 8.961 | 530,225 | -0.13(-1.42%) |
Mar 18, 2016 | 9.052 | 9.273 | 9.045 | 9.090 | 774,010 | +0.09(+1.02%) |
Mar 17, 2016 | 8.938 | 9.083 | 8.900 | 8.999 | 873,264 | +0.05(+0.51%) |
Mar 16, 2016 | 8.923 | 9.060 | 8.882 | 8.953 | 532,319 | -0.03(-0.34%) |
Mar 15, 2016 | 8.915 | 9.113 | 8.870 | 8.984 | 432,236 | +0.04(+0.43%) |
Mar 14, 2016 | 8.976 | 9.098 | 8.877 | 8.946 | 492,186 | -0.05(-0.51%) |
Mar 11, 2016 | 8.877 | 9.007 | 8.870 | 8.991 | 390,930 | +0.22(+2.52%) |
Mar 10, 2016 | 8.999 | 9.090 | 8.717 | 8.771 | 622,052 | -0.02(-0.26%) |
Mar 09, 2016 | 8.755 | 8.854 | 8.725 | 8.794 | 857,141 | +0.05(+0.52%) |
Mar 08, 2016 | 8.801 | 8.832 | 8.695 | 8.748 | 874,428 | -0.08(-0.86%) |
Mar 07, 2016 | 8.893 | 8.946 | 8.672 | 8.824 | 914,332 | -0.09(-1.02%) |
Mar 04, 2016 | 8.763 | 8.938 | 8.695 | 8.915 | 712,026 | +0.16(+1.83%) |
Mar 03, 2016 | 8.656 | 8.816 | 8.596 | 8.755 | 568,028 | +0.13(+1.50%) |
Mar 02, 2016 | 8.322 | 8.634 | 8.268 | 8.626 | 546,677 | +0.30(+3.56%) |