Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.312 | 9.312 | 9.172 | 9.259 | 155,115 | -0.05(-0.50%) |
May 27, 2016 | 9.186 | 9.305 | 9.305 | 9.305 | 143,174 | +0.13(+1.45%) |
May 26, 2016 | 9.066 | 9.219 | 9.052 | 9.172 | 200,665 | +0.07(+0.80%) |
May 25, 2016 | 8.986 | 9.099 | 8.833 | 9.099 | 167,928 | +0.13(+1.48%) |
May 24, 2016 | 8.800 | 8.986 | 8.753 | 8.966 | 127,299 | +0.23(+2.59%) |
May 23, 2016 | 8.766 | 8.810 | 8.680 | 8.740 | 96,858 | +0.01(+0.08%) |
May 20, 2016 | 8.766 | 8.806 | 8.638 | 8.733 | 146,996 | +0.02(+0.23%) |
May 19, 2016 | 8.946 | 8.946 | 8.620 | 8.713 | 166,875 | -0.23(-2.60%) |
May 18, 2016 | 8.893 | 9.086 | 8.846 | 8.946 | 144,109 | +0.03(+0.30%) |
May 17, 2016 | 9.152 | 9.285 | 8.879 | 8.919 | 187,998 | -0.23(-2.47%) |
May 16, 2016 | 9.079 | 9.206 | 9.046 | 9.146 | 239,489 | +0.11(+1.25%) |
May 13, 2016 | 9.019 | 9.106 | 8.839 | 9.032 | 263,988 | -0.02(-0.22%) |
May 12, 2016 | 9.079 | 9.188 | 8.986 | 9.052 | 248,207 | -0.03(-0.29%) |
May 11, 2016 | 9.206 | 9.305 | 9.066 | 9.079 | 187,931 | -0.09(-1.02%) |
May 10, 2016 | 9.319 | 9.445 | 9.139 | 9.172 | 281,636 | -0.07(-0.79%) |
May 09, 2016 | 9.079 | 9.319 | 9.072 | 9.245 | 316,798 | +0.17(+1.83%) |
May 06, 2016 | 8.660 | 9.194 | 8.646 | 9.079 | 558,789 | +0.45(+5.17%) |
May 05, 2016 | 8.939 | 8.939 | 8.593 | 8.633 | 283,733 | -0.17(-1.97%) |
May 04, 2016 | 8.653 | 8.919 | 8.580 | 8.806 | 529,254 | +0.41(+4.83%) |
May 03, 2016 | 8.194 | 8.560 | 8.014 | 8.400 | 201,154 | +0.20(+2.44%) |
May 02, 2016 | 8.174 | 8.214 | 8.094 | 8.200 | 145,414 | -0.01(-0.16%) |
Apr 29, 2016 | 8.154 | 8.220 | 8.067 | 8.214 | 158,171 | +0.05(+0.65%) |
Apr 28, 2016 | 8.194 | 8.280 | 8.141 | 8.161 | 138,069 | -0.08(-0.97%) |
Apr 27, 2016 | 8.440 | 8.600 | 8.101 | 8.240 | 200,540 | -0.19(-2.21%) |
Apr 26, 2016 | 8.234 | 8.500 | 8.200 | 8.427 | 195,201 | +0.24(+2.93%) |
Apr 25, 2016 | 8.207 | 8.234 | 8.084 | 8.187 | 204,257 | -0.01(-0.16%) |
Apr 22, 2016 | 8.187 | 8.247 | 8.121 | 8.200 | 125,690 | +0.01(+0.16%) |
Apr 21, 2016 | 8.493 | 8.493 | 8.081 | 8.187 | 195,576 | -0.25(-3.00%) |
Apr 20, 2016 | 8.527 | 8.567 | 8.407 | 8.440 | 104,048 | -0.11(-1.32%) |
Apr 19, 2016 | 8.620 | 8.720 | 8.533 | 8.553 | 186,576 | -0.01(-0.16%) |
Apr 18, 2016 | 8.280 | 8.580 | 8.274 | 8.567 | 202,181 | +0.24(+2.88%) |
Apr 15, 2016 | 8.407 | 8.407 | 8.274 | 8.327 | 160,643 | -0.01(-0.16%) |
Apr 14, 2016 | 8.374 | 8.560 | 8.314 | 8.340 | 149,894 | -0.09(-1.03%) |
Apr 13, 2016 | 8.473 | 8.553 | 8.374 | 8.427 | 146,171 | -0.03(-0.32%) |
Apr 12, 2016 | 8.347 | 8.533 | 8.347 | 8.453 | 176,068 | +0.14(+1.68%) |
Apr 11, 2016 | 8.380 | 8.508 | 8.314 | 8.314 | 136,239 | -0.04(-0.48%) |
Apr 08, 2016 | 8.473 | 8.570 | 8.320 | 8.354 | 132,363 | -0.08(-0.95%) |
Apr 07, 2016 | 8.533 | 8.633 | 8.387 | 8.433 | 135,000 | -0.16(-1.86%) |
Apr 06, 2016 | 8.433 | 8.653 | 8.360 | 8.593 | 172,067 | +0.14(+1.65%) |
Apr 05, 2016 | 8.387 | 8.507 | 8.287 | 8.453 | 131,963 | +0.02(+0.24%) |
Apr 04, 2016 | 8.294 | 8.447 | 8.237 | 8.433 | 154,523 | +0.12(+1.44%) |
Apr 01, 2016 | 8.367 | 8.453 | 8.314 | 8.314 | 89,361 | -0.13(-1.50%) |
Mar 31, 2016 | 8.440 | 8.540 | 8.374 | 8.440 | 163,624 | +0.03(+0.32%) |
Mar 30, 2016 | 8.527 | 8.527 | 8.393 | 8.413 | 159,183 | -0.11(-1.33%) |
Mar 29, 2016 | 8.087 | 8.540 | 8.087 | 8.527 | 167,897 | +0.39(+4.83%) |
Mar 28, 2016 | 8.094 | 8.187 | 8.001 | 8.134 | 168,173 | +0.00(+0.00%) |
Mar 24, 2016 | 7.901 | 8.134 | 8.134 | 8.134 | 188,695 | +0.19(+2.35%) |
Mar 23, 2016 | 8.154 | 8.187 | 7.921 | 7.948 | 188,931 | -0.18(-2.21%) |
Mar 22, 2016 | 7.941 | 8.187 | 7.888 | 8.127 | 170,134 | +0.20(+2.52%) |
Mar 21, 2016 | 7.908 | 8.081 | 7.868 | 7.928 | 163,271 | +0.03(+0.34%) |
Mar 18, 2016 | 8.027 | 8.121 | 7.841 | 7.901 | 818,138 | -0.07(-0.84%) |
Mar 17, 2016 | 7.921 | 8.194 | 7.868 | 7.967 | 367,763 | +0.01(+0.17%) |
Mar 16, 2016 | 7.721 | 7.967 | 7.661 | 7.954 | 214,897 | +0.21(+2.75%) |
Mar 15, 2016 | 7.495 | 7.768 | 7.428 | 7.741 | 330,688 | +0.19(+2.56%) |
Mar 14, 2016 | 7.701 | 7.768 | 7.522 | 7.548 | 190,036 | -0.17(-2.24%) |
Mar 11, 2016 | 7.615 | 7.721 | 7.522 | 7.721 | 194,108 | +0.24(+3.23%) |
Mar 10, 2016 | 7.722 | 7.722 | 7.375 | 7.480 | 304,825 | -0.18(-2.39%) |
Mar 09, 2016 | 7.585 | 7.951 | 7.585 | 7.663 | 371,022 | -0.20(-2.58%) |
Mar 08, 2016 | 7.873 | 8.023 | 7.539 | 7.866 | 566,940 | -0.17(-2.12%) |
Mar 07, 2016 | 8.128 | 8.331 | 7.925 | 8.036 | 259,566 | -0.09(-1.13%) |
Mar 04, 2016 | 8.259 | 8.268 | 8.019 | 8.128 | 318,073 | -0.17(-2.05%) |
Mar 03, 2016 | 8.246 | 8.331 | 8.121 | 8.298 | 162,625 | +0.01(+0.08%) |
Mar 02, 2016 | 7.977 | 8.304 | 7.977 | 8.291 | 220,758 | +0.28(+3.51%) |