Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.329 | 8.697 | 8.329 | 8.425 | 8,644,367 | +0.09(+1.05%) |
May 27, 2016 | 8.425 | 8.338 | 8.338 | 8.338 | 6,613,490 | -0.11(-1.35%) |
May 26, 2016 | 8.810 | 8.898 | 8.373 | 8.452 | 8,553,769 | -0.05(-0.62%) |
May 25, 2016 | 8.294 | 8.613 | 8.224 | 8.504 | 10,864,894 | +0.39(+4.85%) |
May 24, 2016 | 8.653 | 8.688 | 8.049 | 8.110 | 8,119,049 | -0.45(-5.31%) |
May 23, 2016 | 8.408 | 8.574 | 8.163 | 8.565 | 9,835,690 | -0.05(-0.61%) |
May 20, 2016 | 8.723 | 8.898 | 8.522 | 8.618 | 10,151,753 | +0.14(+1.65%) |
May 19, 2016 | 7.962 | 8.603 | 7.927 | 8.478 | 13,512,440 | +0.26(+3.19%) |
May 18, 2016 | 8.565 | 8.837 | 8.137 | 8.215 | 13,587,173 | -0.66(-7.49%) |
May 17, 2016 | 8.819 | 9.239 | 8.679 | 8.880 | 15,200,998 | +0.10(+1.20%) |
May 16, 2016 | 8.469 | 8.915 | 8.469 | 8.775 | 17,650,622 | +0.53(+6.48%) |
May 13, 2016 | 8.312 | 8.504 | 8.067 | 8.242 | 17,350,474 | -0.25(-2.99%) |
May 12, 2016 | 8.767 | 8.767 | 8.277 | 8.495 | 12,175,461 | -0.07(-0.82%) |
May 11, 2016 | 8.583 | 8.841 | 8.452 | 8.565 | 11,794,810 | +0.24(+2.84%) |
May 10, 2016 | 8.163 | 8.574 | 8.080 | 8.329 | 9,806,634 | +0.24(+2.92%) |
May 09, 2016 | 8.670 | 8.670 | 7.944 | 8.093 | 13,800,960 | -1.06(-11.57%) |
May 06, 2016 | 8.872 | 9.449 | 8.837 | 9.152 | 12,643,550 | +0.15(+1.65%) |
May 05, 2016 | 9.668 | 9.729 | 8.845 | 9.003 | 17,992,390 | -0.35(-3.74%) |
May 04, 2016 | 9.572 | 10.01 | 9.344 | 9.353 | 12,630,006 | -0.52(-5.31%) |
May 03, 2016 | 10.20 | 10.25 | 9.808 | 9.878 | 15,898,028 | -0.74(-7.00%) |
May 02, 2016 | 10.91 | 10.95 | 10.32 | 10.62 | 15,821,335 | -0.10(-0.90%) |
Apr 29, 2016 | 10.10 | 10.96 | 10.10 | 10.72 | 19,542,434 | +0.95(+9.77%) |
Apr 28, 2016 | 9.991 | 10.26 | 9.729 | 9.764 | 14,067,460 | -0.11(-1.15%) |
Apr 27, 2016 | 9.528 | 9.886 | 9.475 | 9.878 | 17,855,454 | +0.38(+4.06%) |
Apr 26, 2016 | 9.519 | 9.659 | 9.134 | 9.493 | 21,463,374 | +0.50(+5.54%) |
Apr 25, 2016 | 8.968 | 9.160 | 8.880 | 8.994 | 12,064,222 | -0.10(-1.15%) |
Apr 22, 2016 | 9.283 | 9.528 | 9.016 | 9.099 | 12,778,978 | -0.10(-1.05%) |
Apr 21, 2016 | 9.790 | 9.983 | 9.178 | 9.195 | 22,032,750 | -0.43(-4.45%) |
Apr 20, 2016 | 9.108 | 10.28 | 9.029 | 9.624 | 31,105,632 | +0.38(+4.07%) |
Apr 19, 2016 | 8.627 | 9.274 | 8.565 | 9.248 | 21,817,636 | +0.83(+9.88%) |
Apr 18, 2016 | 7.078 | 8.758 | 7.078 | 8.417 | 22,634,564 | +0.98(+13.18%) |
Apr 15, 2016 | 7.236 | 7.489 | 6.938 | 7.437 | 13,262,419 | -0.02(-0.23%) |
Apr 14, 2016 | 7.612 | 7.629 | 7.288 | 7.454 | 12,087,771 | -0.04(-0.47%) |
Apr 13, 2016 | 7.839 | 7.874 | 7.454 | 7.489 | 11,851,367 | -0.11(-1.50%) |
Apr 12, 2016 | 7.113 | 7.865 | 7.087 | 7.603 | 19,226,674 | +0.60(+8.63%) |
Apr 11, 2016 | 6.553 | 7.043 | 6.527 | 6.999 | 10,243,397 | +0.59(+9.14%) |
Apr 08, 2016 | 6.361 | 6.562 | 6.221 | 6.413 | 5,820,374 | +0.36(+5.92%) |
Apr 07, 2016 | 6.579 | 6.702 | 6.019 | 6.054 | 15,075,412 | -0.73(-10.71%) |
Apr 06, 2016 | 6.553 | 6.877 | 6.361 | 6.781 | 6,083,124 | +0.23(+3.47%) |
Apr 05, 2016 | 6.256 | 6.597 | 6.212 | 6.553 | 5,445,809 | +0.14(+2.18%) |
Apr 04, 2016 | 6.789 | 6.872 | 6.329 | 6.413 | 6,174,314 | -0.39(-5.78%) |
Apr 01, 2016 | 6.474 | 6.824 | 6.352 | 6.807 | 9,192,496 | +0.15(+2.23%) |
Mar 31, 2016 | 6.781 | 6.973 | 6.641 | 6.658 | 6,060,423 | -0.18(-2.69%) |
Mar 30, 2016 | 6.553 | 7.043 | 6.553 | 6.842 | 11,000,876 | +0.39(+6.11%) |
Mar 29, 2016 | 6.256 | 6.536 | 6.002 | 6.448 | 7,021,955 | -0.02(-0.27%) |
Mar 28, 2016 | 6.518 | 6.606 | 6.081 | 6.466 | 5,618,530 | +0.03(+0.41%) |
Mar 24, 2016 | 5.914 | 6.439 | 6.439 | 6.439 | 10,424,174 | +0.06(+0.96%) |
Mar 23, 2016 | 7.236 | 7.332 | 6.352 | 6.378 | 9,899,929 | -1.09(-14.64%) |
Mar 22, 2016 | 7.279 | 7.596 | 7.218 | 7.472 | 6,683,945 | +0.10(+1.30%) |
Mar 21, 2016 | 7.332 | 7.682 | 7.192 | 7.375 | 6,202,506 | -0.04(-0.47%) |
Mar 18, 2016 | 7.874 | 8.093 | 7.200 | 7.410 | 10,072,668 | -0.38(-4.94%) |
Mar 17, 2016 | 6.851 | 7.813 | 6.842 | 7.795 | 17,304,762 | +1.22(+18.64%) |
Mar 16, 2016 | 6.046 | 6.649 | 6.028 | 6.571 | 12,252,734 | +0.45(+7.29%) |
Mar 15, 2016 | 6.256 | 6.308 | 6.011 | 6.124 | 8,100,194 | -0.43(-6.54%) |
Mar 14, 2016 | 6.422 | 6.684 | 6.330 | 6.553 | 6,955,941 | +0.04(+0.54%) |
Mar 11, 2016 | 6.711 | 6.894 | 6.483 | 6.518 | 8,186,719 | +0.04(+0.68%) |
Mar 10, 2016 | 6.632 | 6.746 | 6.203 | 6.474 | 11,305,427 | -0.21(-3.14%) |
Mar 09, 2016 | 6.693 | 6.781 | 6.282 | 6.684 | 4,973,719 | +0.21(+3.24%) |
Mar 08, 2016 | 6.719 | 6.824 | 6.081 | 6.474 | 9,764,953 | -0.60(-8.53%) |
Mar 07, 2016 | 6.798 | 7.358 | 6.781 | 7.078 | 17,681,366 | +0.33(+4.93%) |
Mar 04, 2016 | 6.588 | 6.903 | 6.544 | 6.746 | 18,572,636 | +0.37(+5.76%) |
Mar 03, 2016 | 6.159 | 6.505 | 6.089 | 6.378 | 12,772,717 | +0.15(+2.39%) |
Mar 02, 2016 | 5.258 | 6.229 | 5.232 | 6.229 | 20,331,542 | +1.01(+19.46%) |