Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.15 | 10.33 | 9.888 | 10.05 | 1,182,702 | -0.07(-0.71%) |
May 27, 2016 | 10.02 | 10.12 | 10.12 | 10.12 | 350,857 | +0.00(+0.00%) |
May 26, 2016 | 10.46 | 10.46 | 10.07 | 10.12 | 233,340 | -0.22(-2.09%) |
May 25, 2016 | 10.16 | 10.44 | 10.07 | 10.33 | 269,232 | +0.27(+2.64%) |
May 24, 2016 | 9.995 | 10.09 | 9.837 | 10.07 | 492,508 | +0.04(+0.36%) |
May 23, 2016 | 10.12 | 10.20 | 9.959 | 10.03 | 536,026 | -0.17(-1.69%) |
May 20, 2016 | 10.41 | 10.62 | 10.18 | 10.20 | 296,918 | -0.20(-1.93%) |
May 19, 2016 | 10.19 | 10.58 | 9.924 | 10.41 | 443,013 | -0.03(-0.28%) |
May 18, 2016 | 10.71 | 10.75 | 10.39 | 10.43 | 525,993 | -0.31(-2.88%) |
May 17, 2016 | 10.46 | 10.80 | 10.31 | 10.74 | 360,035 | +0.19(+1.84%) |
May 16, 2016 | 10.15 | 10.61 | 10.08 | 10.55 | 723,641 | +0.50(+5.01%) |
May 13, 2016 | 10.05 | 10.28 | 9.852 | 10.05 | 432,312 | -0.02(-0.21%) |
May 12, 2016 | 10.07 | 10.20 | 9.787 | 10.07 | 333,778 | +0.06(+0.57%) |
May 11, 2016 | 9.895 | 10.13 | 9.593 | 10.01 | 271,603 | +0.08(+0.80%) |
May 10, 2016 | 9.751 | 10.23 | 9.751 | 9.931 | 701,344 | +0.19(+1.92%) |
May 09, 2016 | 9.435 | 9.801 | 9.089 | 9.744 | 515,218 | +0.19(+1.96%) |
May 06, 2016 | 9.319 | 9.752 | 9.319 | 9.557 | 386,469 | +0.15(+1.61%) |
May 05, 2016 | 9.506 | 9.643 | 9.129 | 9.406 | 381,115 | +0.09(+1.00%) |
May 04, 2016 | 9.399 | 9.593 | 9.104 | 9.312 | 641,452 | -0.10(-1.07%) |
May 03, 2016 | 9.614 | 9.614 | 9.190 | 9.413 | 371,268 | -0.40(-4.10%) |
May 02, 2016 | 9.959 | 9.972 | 9.672 | 9.816 | 530,867 | -0.06(-0.66%) |
Apr 29, 2016 | 9.995 | 10.14 | 9.809 | 9.880 | 263,600 | -0.09(-0.94%) |
Apr 28, 2016 | 10.12 | 10.23 | 9.837 | 9.974 | 567,679 | -0.12(-1.21%) |
Apr 27, 2016 | 10.07 | 10.38 | 9.852 | 10.10 | 615,886 | +0.09(+0.93%) |
Apr 26, 2016 | 9.903 | 10.02 | 9.611 | 10.00 | 545,520 | +0.23(+2.33%) |
Apr 25, 2016 | 10.32 | 10.32 | 9.661 | 9.775 | 677,009 | -0.42(-4.12%) |
Apr 22, 2016 | 10.11 | 10.44 | 9.910 | 10.19 | 1,113,831 | +0.23(+2.36%) |
Apr 21, 2016 | 9.860 | 10.05 | 9.796 | 9.960 | 766,877 | +0.12(+1.23%) |
Apr 20, 2016 | 9.511 | 10.02 | 9.511 | 9.839 | 635,519 | +0.25(+2.60%) |
Apr 19, 2016 | 9.504 | 9.910 | 9.489 | 9.590 | 500,063 | +0.21(+2.20%) |
Apr 18, 2016 | 9.042 | 9.454 | 8.807 | 9.383 | 303,921 | +0.11(+1.23%) |
Apr 15, 2016 | 9.462 | 9.590 | 9.269 | 9.269 | 497,774 | -0.33(-3.41%) |
Apr 14, 2016 | 9.504 | 9.650 | 9.390 | 9.597 | 346,994 | +0.14(+1.51%) |
Apr 13, 2016 | 9.419 | 9.632 | 9.398 | 9.454 | 438,439 | +0.09(+0.91%) |
Apr 12, 2016 | 9.148 | 9.462 | 9.056 | 9.369 | 285,014 | +0.33(+3.70%) |
Apr 11, 2016 | 8.970 | 9.376 | 8.956 | 9.034 | 476,713 | +0.16(+1.76%) |
Apr 08, 2016 | 8.721 | 9.106 | 8.657 | 8.878 | 798,327 | +0.39(+4.61%) |
Apr 07, 2016 | 8.600 | 8.814 | 8.440 | 8.486 | 539,358 | -0.11(-1.24%) |
Apr 06, 2016 | 8.550 | 8.721 | 8.465 | 8.593 | 351,174 | +0.14(+1.60%) |
Apr 05, 2016 | 8.429 | 8.579 | 8.294 | 8.458 | 435,396 | -0.06(-0.67%) |
Apr 04, 2016 | 8.629 | 8.778 | 8.458 | 8.515 | 522,655 | -0.10(-1.16%) |
Apr 01, 2016 | 8.735 | 8.799 | 8.408 | 8.614 | 654,084 | -0.41(-4.57%) |
Mar 31, 2016 | 8.629 | 9.063 | 8.629 | 9.027 | 627,654 | +0.36(+4.19%) |
Mar 30, 2016 | 8.885 | 9.141 | 8.630 | 8.664 | 517,846 | -0.04(-0.49%) |
Mar 29, 2016 | 8.351 | 8.714 | 8.144 | 8.707 | 744,989 | +0.20(+2.34%) |
Mar 28, 2016 | 8.849 | 8.849 | 8.330 | 8.508 | 437,885 | -0.21(-2.45%) |
Mar 24, 2016 | 8.372 | 8.721 | 8.721 | 8.721 | 572,948 | +0.23(+2.68%) |
Mar 23, 2016 | 9.084 | 9.177 | 8.493 | 8.493 | 377,913 | -0.75(-8.16%) |
Mar 22, 2016 | 9.077 | 9.291 | 8.942 | 9.248 | 257,533 | +0.13(+1.41%) |
Mar 21, 2016 | 9.575 | 9.575 | 8.828 | 9.120 | 837,467 | -0.37(-3.90%) |
Mar 18, 2016 | 10.01 | 10.54 | 9.333 | 9.490 | 3,378,589 | -0.43(-4.31%) |
Mar 17, 2016 | 9.775 | 10.01 | 9.533 | 9.917 | 1,456,996 | +0.15(+1.53%) |
Mar 16, 2016 | 8.664 | 9.825 | 8.636 | 9.768 | 2,173,157 | +1.15(+13.39%) |
Mar 15, 2016 | 8.621 | 8.785 | 8.408 | 8.614 | 551,604 | -0.10(-1.14%) |
Mar 14, 2016 | 8.173 | 8.992 | 8.173 | 8.714 | 1,437,974 | +0.60(+7.37%) |
Mar 11, 2016 | 8.095 | 8.322 | 7.924 | 8.116 | 972,897 | +0.12(+1.51%) |
Mar 10, 2016 | 8.187 | 8.230 | 7.974 | 7.995 | 545,871 | -0.19(-2.35%) |
Mar 09, 2016 | 8.194 | 8.266 | 7.938 | 8.187 | 392,535 | +0.16(+2.04%) |
Mar 08, 2016 | 8.422 | 8.500 | 7.810 | 8.023 | 760,325 | -0.47(-5.53%) |
Mar 07, 2016 | 8.009 | 8.522 | 7.981 | 8.493 | 1,298,083 | +0.49(+6.14%) |
Mar 04, 2016 | 8.095 | 8.102 | 7.796 | 8.002 | 556,961 | -0.02(-0.27%) |
Mar 03, 2016 | 8.002 | 8.137 | 7.853 | 8.023 | 437,052 | +0.09(+1.17%) |
Mar 02, 2016 | 7.312 | 7.981 | 7.312 | 7.931 | 780,297 | +0.43(+5.79%) |