Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.33 | 10.79 | 10.15 | 10.27 | 1,562,636 | -0.00(-0.05%) |
May 27, 2016 | 10.30 | 10.28 | 10.28 | 10.28 | 740,991 | -0.07(-0.64%) |
May 26, 2016 | 10.15 | 10.37 | 10.01 | 10.35 | 2,149,867 | +0.25(+2.45%) |
May 25, 2016 | 9.651 | 10.19 | 9.651 | 10.10 | 2,686,653 | +0.51(+5.37%) |
May 24, 2016 | 9.522 | 9.865 | 9.384 | 9.584 | 2,288,516 | +0.10(+1.11%) |
May 23, 2016 | 8.737 | 9.484 | 8.618 | 9.480 | 1,980,496 | +0.73(+8.38%) |
May 20, 2016 | 8.656 | 8.799 | 8.515 | 8.746 | 463,615 | +0.13(+1.49%) |
May 19, 2016 | 8.332 | 8.780 | 8.223 | 8.618 | 542,689 | +0.26(+3.13%) |
May 18, 2016 | 8.437 | 8.701 | 8.304 | 8.356 | 521,170 | -0.10(-1.18%) |
May 17, 2016 | 8.689 | 8.959 | 8.423 | 8.456 | 1,342,534 | -0.26(-2.95%) |
May 16, 2016 | 8.189 | 8.922 | 8.189 | 8.713 | 1,081,918 | +0.55(+6.77%) |
May 13, 2016 | 8.170 | 8.449 | 8.046 | 8.161 | 1,030,803 | -0.03(-0.41%) |
May 12, 2016 | 8.494 | 8.542 | 7.977 | 8.194 | 573,783 | -0.15(-1.77%) |
May 11, 2016 | 8.313 | 8.680 | 8.204 | 8.342 | 1,229,354 | -0.00(-0.06%) |
May 10, 2016 | 8.256 | 8.423 | 8.104 | 8.346 | 1,370,039 | +0.13(+1.56%) |
May 09, 2016 | 8.156 | 8.223 | 7.689 | 8.218 | 2,140,210 | +0.03(+0.41%) |
May 06, 2016 | 8.137 | 8.427 | 8.099 | 8.184 | 731,775 | +0.01(+0.12%) |
May 05, 2016 | 8.494 | 8.608 | 8.113 | 8.175 | 1,208,307 | -0.15(-1.83%) |
May 04, 2016 | 8.418 | 8.708 | 8.118 | 8.327 | 1,208,263 | +0.31(+3.92%) |
May 03, 2016 | 8.188 | 8.229 | 7.742 | 8.013 | 2,932,333 | -0.27(-3.27%) |
May 02, 2016 | 8.353 | 8.473 | 8.183 | 8.284 | 1,369,912 | -0.19(-2.22%) |
Apr 29, 2016 | 8.500 | 8.762 | 8.036 | 8.473 | 1,690,994 | +0.03(+0.38%) |
Apr 28, 2016 | 8.579 | 8.781 | 8.381 | 8.441 | 1,428,559 | -0.17(-2.03%) |
Apr 27, 2016 | 8.367 | 8.712 | 8.294 | 8.615 | 1,325,453 | +0.31(+3.71%) |
Apr 26, 2016 | 8.275 | 8.321 | 8.091 | 8.307 | 1,717,168 | +0.14(+1.75%) |
Apr 25, 2016 | 8.450 | 8.620 | 8.045 | 8.165 | 3,168,370 | -0.20(-2.36%) |
Apr 22, 2016 | 8.252 | 8.477 | 7.861 | 8.362 | 4,616,430 | +0.01(+0.17%) |
Apr 21, 2016 | 8.956 | 9.268 | 8.092 | 8.349 | 19,485,798 | +2.47(+42.10%) |
Apr 20, 2016 | 5.747 | 5.926 | 5.687 | 5.875 | 1,450,179 | +0.06(+1.03%) |
Apr 19, 2016 | 5.618 | 5.871 | 5.618 | 5.816 | 1,282,606 | +0.23(+4.03%) |
Apr 18, 2016 | 5.512 | 5.664 | 5.406 | 5.590 | 1,438,831 | -0.00(-0.08%) |
Apr 15, 2016 | 5.632 | 5.645 | 5.544 | 5.595 | 1,511,874 | -0.06(-1.06%) |
Apr 14, 2016 | 5.747 | 5.793 | 5.485 | 5.655 | 1,947,380 | +0.11(+1.91%) |
Apr 13, 2016 | 5.645 | 5.724 | 5.512 | 5.549 | 939,563 | -0.10(-1.71%) |
Apr 12, 2016 | 5.416 | 5.717 | 5.269 | 5.645 | 1,408,476 | +0.21(+3.80%) |
Apr 11, 2016 | 5.342 | 5.508 | 5.291 | 5.439 | 1,090,134 | +0.17(+3.14%) |
Apr 08, 2016 | 5.342 | 5.512 | 5.177 | 5.273 | 1,582,839 | +0.06(+1.06%) |
Apr 07, 2016 | 5.512 | 5.563 | 5.094 | 5.218 | 3,049,935 | +0.30(+6.07%) |
Apr 06, 2016 | 4.928 | 5.131 | 4.809 | 4.919 | 1,074,362 | +0.05(+0.94%) |
Apr 05, 2016 | 4.864 | 4.970 | 4.781 | 4.873 | 818,851 | -0.04(-0.75%) |
Apr 04, 2016 | 5.195 | 5.241 | 4.892 | 4.910 | 1,204,227 | -0.24(-4.73%) |
Apr 01, 2016 | 5.250 | 5.344 | 4.928 | 5.154 | 1,287,629 | -0.21(-3.94%) |
Mar 31, 2016 | 4.947 | 5.388 | 4.947 | 5.365 | 2,618,413 | +0.39(+7.86%) |
Mar 30, 2016 | 4.846 | 5.052 | 4.777 | 4.974 | 1,501,915 | +0.26(+5.46%) |
Mar 29, 2016 | 4.492 | 4.827 | 4.404 | 4.717 | 767,146 | +0.15(+3.32%) |
Mar 28, 2016 | 4.772 | 4.772 | 4.487 | 4.565 | 932,581 | -0.12(-2.65%) |
Mar 24, 2016 | 4.354 | 4.689 | 4.689 | 4.689 | 1,152,199 | +0.20(+4.40%) |
Mar 23, 2016 | 4.616 | 4.712 | 4.413 | 4.492 | 2,329,811 | -0.23(-4.87%) |
Mar 22, 2016 | 4.542 | 4.836 | 4.542 | 4.721 | 1,373,514 | +0.09(+1.88%) |
Mar 21, 2016 | 4.680 | 4.726 | 4.423 | 4.634 | 2,746,297 | -0.05(-0.98%) |
Mar 18, 2016 | 4.570 | 4.813 | 4.487 | 4.680 | 2,698,785 | +0.22(+4.84%) |
Mar 17, 2016 | 4.133 | 4.620 | 4.105 | 4.464 | 2,690,747 | +0.36(+8.73%) |
Mar 16, 2016 | 3.834 | 4.158 | 3.816 | 4.105 | 2,332,791 | +0.31(+8.24%) |
Mar 15, 2016 | 3.857 | 3.899 | 3.678 | 3.793 | 2,664,164 | -0.16(-3.96%) |
Mar 14, 2016 | 4.101 | 4.170 | 3.809 | 3.949 | 2,563,747 | -0.20(-4.87%) |
Mar 11, 2016 | 4.115 | 4.340 | 4.069 | 4.151 | 8,578,162 | +0.08(+2.03%) |
Mar 10, 2016 | 4.253 | 4.264 | 3.977 | 4.069 | 1,712,261 | -0.11(-2.75%) |
Mar 09, 2016 | 4.119 | 4.335 | 4.110 | 4.184 | 2,394,214 | +0.17(+4.36%) |
Mar 08, 2016 | 4.331 | 4.436 | 3.921 | 4.009 | 3,386,108 | -0.31(-7.23%) |
Mar 07, 2016 | 3.747 | 4.735 | 3.747 | 4.321 | 4,257,114 | +0.60(+16.19%) |
Mar 04, 2016 | 4.115 | 4.207 | 3.632 | 3.719 | 4,203,709 | -0.33(-8.07%) |
Mar 03, 2016 | 3.926 | 4.280 | 3.862 | 4.046 | 3,307,273 | +0.10(+2.56%) |
Mar 02, 2016 | 3.981 | 4.142 | 3.834 | 3.944 | 2,847,838 | -0.14(-3.49%) |