Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.63 | 10.82 | 10.21 | 10.40 | 959,821 | -0.21(-1.98%) |
May 27, 2016 | 9.870 | 10.61 | 10.61 | 10.61 | 1,994,200 | +1.12(+11.80%) |
May 26, 2016 | 9.740 | 9.750 | 9.470 | 9.490 | 804,170 | -0.23(-2.37%) |
May 25, 2016 | 9.790 | 9.900 | 9.690 | 9.720 | 618,391 | -0.04(-0.41%) |
May 24, 2016 | 9.630 | 9.850 | 9.570 | 9.760 | 520,866 | +0.20(+2.09%) |
May 23, 2016 | 9.610 | 9.640 | 9.180 | 9.560 | 764,115 | -0.04(-0.36%) |
May 20, 2016 | 9.450 | 9.830 | 9.400 | 9.595 | 637,451 | +0.20(+2.07%) |
May 19, 2016 | 9.140 | 9.455 | 9.070 | 9.400 | 697,607 | +0.23(+2.51%) |
May 18, 2016 | 8.900 | 9.320 | 8.900 | 9.170 | 420,061 | +0.25(+2.80%) |
May 17, 2016 | 8.770 | 9.160 | 8.690 | 8.920 | 668,519 | +0.14(+1.65%) |
May 16, 2016 | 8.660 | 8.810 | 8.500 | 8.775 | 561,445 | +0.18(+2.03%) |
May 13, 2016 | 8.250 | 8.610 | 8.110 | 8.600 | 469,247 | +0.37(+4.50%) |
May 12, 2016 | 8.840 | 8.840 | 8.040 | 8.230 | 706,009 | -0.56(-6.37%) |
May 11, 2016 | 9.050 | 9.100 | 8.770 | 8.790 | 503,124 | -0.30(-3.30%) |
May 10, 2016 | 8.800 | 9.190 | 8.770 | 9.090 | 1,629,682 | +0.36(+4.12%) |
May 09, 2016 | 8.590 | 8.773 | 8.520 | 8.730 | 648,698 | +0.12(+1.39%) |
May 06, 2016 | 8.690 | 8.960 | 8.420 | 8.610 | 369,229 | -0.12(-1.43%) |
May 05, 2016 | 8.510 | 8.910 | 8.160 | 8.735 | 623,393 | +0.41(+4.99%) |
May 04, 2016 | 8.380 | 8.640 | 8.290 | 8.320 | 877,839 | -0.09(-1.07%) |
May 03, 2016 | 8.800 | 8.890 | 8.370 | 8.410 | 714,506 | -0.48(-5.40%) |
May 02, 2016 | 8.970 | 9.015 | 8.550 | 8.890 | 410,128 | -0.01(-0.11%) |
Apr 29, 2016 | 9.160 | 9.350 | 8.890 | 8.900 | 521,758 | -0.26(-2.89%) |
Apr 28, 2016 | 9.090 | 9.470 | 9.010 | 9.165 | 642,693 | +0.08(+0.94%) |
Apr 27, 2016 | 9.240 | 9.320 | 8.970 | 9.080 | 363,040 | -0.19(-2.05%) |
Apr 26, 2016 | 9.480 | 9.540 | 9.230 | 9.270 | 565,709 | -0.23(-2.42%) |
Apr 25, 2016 | 9.450 | 9.790 | 9.390 | 9.500 | 603,807 | +0.06(+0.64%) |
Apr 22, 2016 | 9.430 | 9.480 | 9.200 | 9.440 | 496,422 | -0.01(-0.05%) |
Apr 21, 2016 | 9.070 | 9.450 | 9.040 | 9.445 | 487,576 | +0.38(+4.19%) |
Apr 20, 2016 | 9.170 | 9.240 | 8.955 | 9.065 | 331,088 | +0.10(+1.17%) |
Apr 19, 2016 | 9.000 | 9.160 | 8.845 | 8.960 | 336,405 | -0.02(-0.22%) |
Apr 18, 2016 | 8.970 | 9.070 | 8.810 | 8.980 | 208,176 | +0.01(+0.11%) |
Apr 15, 2016 | 8.750 | 9.030 | 8.638 | 8.970 | 296,009 | +0.18(+2.05%) |
Apr 14, 2016 | 8.840 | 9.010 | 8.770 | 8.790 | 369,530 | -0.03(-0.34%) |
Apr 13, 2016 | 8.550 | 8.900 | 8.410 | 8.820 | 326,834 | +0.32(+3.76%) |
Apr 12, 2016 | 8.430 | 8.540 | 8.170 | 8.500 | 402,356 | +0.05(+0.59%) |
Apr 11, 2016 | 8.630 | 8.700 | 8.440 | 8.450 | 386,464 | -0.14(-1.63%) |
Apr 08, 2016 | 8.750 | 8.860 | 8.360 | 8.590 | 460,614 | -0.04(-0.46%) |
Apr 07, 2016 | 8.500 | 8.880 | 8.450 | 8.630 | 480,763 | +0.04(+0.47%) |
Apr 06, 2016 | 8.240 | 8.597 | 8.230 | 8.590 | 462,768 | +0.34(+4.12%) |
Apr 05, 2016 | 8.320 | 8.500 | 8.020 | 8.250 | 316,865 | -0.14(-1.67%) |
Apr 04, 2016 | 8.460 | 8.570 | 8.290 | 8.390 | 811,328 | +0.00(+0.00%) |
Apr 01, 2016 | 8.280 | 8.440 | 8.140 | 8.390 | 442,282 | +0.03(+0.36%) |
Mar 31, 2016 | 8.020 | 8.400 | 8.010 | 8.360 | 891,343 | +0.31(+3.85%) |
Mar 30, 2016 | 7.830 | 8.330 | 7.730 | 8.050 | 439,395 | +0.27(+3.47%) |
Mar 29, 2016 | 7.460 | 7.810 | 7.230 | 7.780 | 342,064 | +0.31(+4.15%) |
Mar 28, 2016 | 7.700 | 7.750 | 7.360 | 7.470 | 257,322 | -0.20(-2.61%) |
Mar 24, 2016 | 7.330 | 7.670 | 7.670 | 7.670 | 296,700 | +0.34(+4.64%) |
Mar 23, 2016 | 7.830 | 7.920 | 7.320 | 7.330 | 443,102 | -0.46(-5.91%) |
Mar 22, 2016 | 7.740 | 7.990 | 7.740 | 7.790 | 412,027 | -0.03(-0.38%) |
Mar 21, 2016 | 7.730 | 8.030 | 7.520 | 7.820 | 436,556 | +0.09(+1.16%) |
Mar 18, 2016 | 7.420 | 7.800 | 7.300 | 7.730 | 1,390,258 | +0.37(+5.03%) |
Mar 17, 2016 | 7.250 | 7.470 | 6.950 | 7.360 | 542,470 | +0.13(+1.80%) |
Mar 16, 2016 | 7.450 | 7.590 | 7.130 | 7.230 | 534,799 | -0.26(-3.47%) |
Mar 15, 2016 | 7.710 | 7.750 | 7.400 | 7.490 | 456,095 | -0.31(-3.97%) |
Mar 14, 2016 | 7.700 | 7.990 | 7.575 | 7.800 | 571,546 | +0.10(+1.30%) |
Mar 11, 2016 | 7.680 | 7.720 | 7.520 | 7.700 | 390,806 | +0.11(+1.45%) |
Mar 10, 2016 | 7.770 | 7.970 | 7.200 | 7.590 | 372,323 | -0.19(-2.44%) |
Mar 09, 2016 | 7.680 | 7.905 | 7.350 | 7.780 | 564,274 | +0.14(+1.83%) |
Mar 08, 2016 | 8.180 | 8.180 | 7.590 | 7.640 | 630,844 | -0.58(-7.06%) |
Mar 07, 2016 | 7.900 | 8.470 | 7.780 | 8.220 | 591,131 | +0.30(+3.79%) |
Mar 04, 2016 | 8.120 | 8.280 | 7.860 | 7.920 | 543,674 | -0.21(-2.58%) |
Mar 03, 2016 | 8.330 | 8.380 | 8.095 | 8.130 | 436,824 | -0.23(-2.75%) |
Mar 02, 2016 | 8.120 | 8.480 | 7.875 | 8.360 | 505,883 | +0.23(+2.83%) |