Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.116 | 9.163 | 9.055 | 9.116 | 38,616,816 | +0.03(+0.30%) |
May 27, 2016 | 9.109 | 9.089 | 9.089 | 9.089 | 25,546,186 | -0.01(-0.07%) |
May 26, 2016 | 9.184 | 9.245 | 9.035 | 9.096 | 27,179,956 | -0.04(-0.44%) |
May 25, 2016 | 9.008 | 9.190 | 9.008 | 9.136 | 38,823,336 | +0.16(+1.73%) |
May 24, 2016 | 8.893 | 8.988 | 8.893 | 8.981 | 29,172,198 | +0.11(+1.22%) |
May 23, 2016 | 8.880 | 8.920 | 8.859 | 8.873 | 24,022,180 | -0.04(-0.45%) |
May 20, 2016 | 8.886 | 8.961 | 8.873 | 8.913 | 28,804,270 | +0.07(+0.76%) |
May 19, 2016 | 8.853 | 8.917 | 8.799 | 8.846 | 35,687,972 | -0.05(-0.53%) |
May 18, 2016 | 8.866 | 9.015 | 8.819 | 8.893 | 34,789,236 | +0.01(+0.15%) |
May 17, 2016 | 8.880 | 8.994 | 8.832 | 8.880 | 50,548,924 | -0.12(-1.35%) |
May 16, 2016 | 8.934 | 9.038 | 8.927 | 9.001 | 31,463,420 | +0.07(+0.76%) |
May 13, 2016 | 9.015 | 9.136 | 8.900 | 8.934 | 40,667,608 | -0.09(-0.97%) |
May 12, 2016 | 9.055 | 9.103 | 8.900 | 9.022 | 36,675,068 | +0.02(+0.23%) |
May 11, 2016 | 9.082 | 9.150 | 8.988 | 9.001 | 29,935,680 | -0.11(-1.26%) |
May 10, 2016 | 9.042 | 9.136 | 9.042 | 9.116 | 34,898,612 | +0.11(+1.28%) |
May 09, 2016 | 9.069 | 9.123 | 8.974 | 9.001 | 31,964,244 | -0.08(-0.89%) |
May 06, 2016 | 8.961 | 9.109 | 8.947 | 9.082 | 34,456,340 | +0.08(+0.90%) |
May 05, 2016 | 9.022 | 9.072 | 8.934 | 9.001 | 35,272,816 | +0.01(+0.08%) |
May 04, 2016 | 8.981 | 9.042 | 8.880 | 8.994 | 42,755,436 | -0.08(-0.89%) |
May 03, 2016 | 9.123 | 9.157 | 8.886 | 9.076 | 67,457,816 | -0.13(-1.39%) |
May 02, 2016 | 9.238 | 9.319 | 9.190 | 9.204 | 85,730,648 | +0.04(+0.44%) |
Apr 29, 2016 | 9.413 | 9.481 | 9.143 | 9.163 | 103,134,688 | -0.36(-3.76%) |
Apr 28, 2016 | 9.319 | 9.609 | 9.265 | 9.522 | 129,602,184 | +0.29(+3.15%) |
Apr 27, 2016 | 9.217 | 9.265 | 9.184 | 9.231 | 40,169,928 | +0.04(+0.44%) |
Apr 26, 2016 | 9.130 | 9.237 | 9.110 | 9.190 | 52,683,856 | +0.11(+1.25%) |
Apr 25, 2016 | 9.084 | 9.124 | 9.003 | 9.077 | 29,166,526 | -0.02(-0.22%) |
Apr 22, 2016 | 9.110 | 9.210 | 9.030 | 9.097 | 43,157,512 | -0.03(-0.29%) |
Apr 21, 2016 | 9.231 | 9.277 | 9.063 | 9.124 | 57,041,428 | +0.01(+0.07%) |
Apr 20, 2016 | 8.970 | 9.170 | 8.957 | 9.117 | 48,157,984 | +0.13(+1.49%) |
Apr 19, 2016 | 8.923 | 9.023 | 8.876 | 8.983 | 43,099,196 | +0.13(+1.43%) |
Apr 18, 2016 | 8.676 | 8.876 | 8.656 | 8.856 | 45,054,872 | +0.21(+2.40%) |
Apr 15, 2016 | 8.756 | 8.769 | 8.589 | 8.649 | 34,390,004 | -0.10(-1.15%) |
Apr 14, 2016 | 8.749 | 8.809 | 8.703 | 8.749 | 33,592,268 | +0.02(+0.23%) |
Apr 13, 2016 | 8.602 | 8.769 | 8.589 | 8.729 | 43,882,668 | +0.17(+1.95%) |
Apr 12, 2016 | 8.502 | 8.582 | 8.462 | 8.562 | 35,034,568 | +0.10(+1.18%) |
Apr 11, 2016 | 8.428 | 8.555 | 8.408 | 8.462 | 41,509,112 | +0.07(+0.88%) |
Apr 08, 2016 | 8.435 | 8.542 | 8.362 | 8.388 | 29,945,220 | +0.02(+0.24%) |
Apr 07, 2016 | 8.535 | 8.549 | 8.281 | 8.368 | 56,371,980 | -0.20(-2.34%) |
Apr 06, 2016 | 8.522 | 8.602 | 8.455 | 8.569 | 33,798,340 | +0.03(+0.39%) |
Apr 05, 2016 | 8.509 | 8.589 | 8.368 | 8.535 | 48,503,388 | -0.02(-0.23%) |
Apr 04, 2016 | 8.763 | 8.769 | 8.529 | 8.555 | 63,397,812 | -0.20(-2.29%) |
Apr 01, 2016 | 8.876 | 8.907 | 8.723 | 8.756 | 86,646,256 | -0.27(-2.96%) |
Mar 31, 2016 | 8.916 | 9.037 | 8.916 | 9.023 | 49,284,688 | +0.10(+1.12%) |
Mar 30, 2016 | 8.876 | 8.983 | 8.853 | 8.923 | 37,885,172 | +0.10(+1.14%) |
Mar 29, 2016 | 8.723 | 8.823 | 8.669 | 8.823 | 38,992,116 | +0.07(+0.84%) |
Mar 28, 2016 | 8.776 | 8.803 | 8.736 | 8.749 | 27,953,108 | +0.02(+0.23%) |
Mar 24, 2016 | 8.763 | 8.729 | 8.729 | 8.729 | 54,164,284 | -0.13(-1.51%) |
Mar 23, 2016 | 9.070 | 9.094 | 8.816 | 8.863 | 47,177,064 | -0.22(-2.43%) |
Mar 22, 2016 | 9.124 | 9.177 | 9.030 | 9.084 | 39,116,616 | -0.05(-0.51%) |
Mar 21, 2016 | 9.117 | 9.197 | 9.063 | 9.130 | 31,273,926 | +0.01(+0.15%) |
Mar 18, 2016 | 9.050 | 9.157 | 9.017 | 9.117 | 48,148,624 | +0.11(+1.26%) |
Mar 17, 2016 | 9.003 | 9.144 | 8.950 | 9.003 | 47,154,152 | -0.02(-0.22%) |
Mar 16, 2016 | 8.830 | 9.030 | 8.809 | 9.023 | 70,355,144 | +0.18(+2.04%) |
Mar 15, 2016 | 8.769 | 8.850 | 8.723 | 8.843 | 41,485,580 | -0.03(-0.30%) |
Mar 14, 2016 | 8.876 | 8.936 | 8.809 | 8.870 | 30,831,158 | -0.01(-0.15%) |
Mar 11, 2016 | 8.863 | 8.890 | 8.823 | 8.883 | 41,267,488 | +0.09(+1.06%) |
Mar 10, 2016 | 8.856 | 8.876 | 8.636 | 8.789 | 58,437,756 | -0.03(-0.30%) |
Mar 09, 2016 | 8.856 | 8.903 | 8.696 | 8.816 | 51,080,604 | -0.03(-0.30%) |
Mar 08, 2016 | 9.030 | 9.073 | 8.789 | 8.843 | 52,010,064 | -0.26(-2.86%) |
Mar 07, 2016 | 8.997 | 9.184 | 8.990 | 9.104 | 39,089,164 | +0.02(+0.22%) |
Mar 04, 2016 | 9.063 | 9.187 | 8.977 | 9.084 | 47,604,416 | +0.03(+0.37%) |
Mar 03, 2016 | 8.856 | 9.097 | 8.850 | 9.050 | 66,610,532 | +0.21(+2.42%) |
Mar 02, 2016 | 8.729 | 8.923 | 8.716 | 8.836 | 54,744,396 | +0.09(+0.99%) |