Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.621 | 9.770 | 9.512 | 9.522 | 28,573 | +0.01(+0.10%) |
May 27, 2016 | 9.443 | 9.512 | 9.512 | 9.512 | 37,403 | +0.07(+0.74%) |
May 26, 2016 | 9.363 | 9.522 | 9.363 | 9.443 | 36,349 | +0.15(+1.60%) |
May 25, 2016 | 9.363 | 9.363 | 9.244 | 9.294 | 18,610 | +0.02(+0.21%) |
May 24, 2016 | 9.205 | 9.373 | 9.175 | 9.274 | 35,224 | +0.12(+1.30%) |
May 23, 2016 | 9.087 | 9.383 | 8.927 | 9.155 | 39,807 | +0.19(+2.10%) |
May 20, 2016 | 8.927 | 9.036 | 8.540 | 8.967 | 30,952 | +0.15(+1.69%) |
May 19, 2016 | 8.451 | 8.848 | 8.431 | 8.818 | 46,709 | +0.33(+3.86%) |
May 18, 2016 | 8.897 | 9.115 | 8.441 | 8.491 | 61,158 | -0.45(-4.99%) |
May 17, 2016 | 9.423 | 9.572 | 8.828 | 8.937 | 39,065 | -0.49(-5.16%) |
May 16, 2016 | 9.433 | 9.601 | 9.205 | 9.423 | 31,555 | -0.01(-0.11%) |
May 13, 2016 | 9.135 | 9.572 | 9.135 | 9.433 | 35,521 | +0.30(+3.26%) |
May 12, 2016 | 9.701 | 9.760 | 8.986 | 9.135 | 34,630 | -0.46(-4.76%) |
May 11, 2016 | 9.998 | 10.18 | 9.572 | 9.592 | 38,657 | -0.48(-4.73%) |
May 10, 2016 | 9.929 | 10.11 | 9.859 | 10.07 | 39,911 | +0.10(+0.99%) |
May 09, 2016 | 10.36 | 10.38 | 9.919 | 9.968 | 32,696 | -0.42(-4.01%) |
May 06, 2016 | 9.919 | 10.43 | 9.820 | 10.38 | 57,969 | +0.43(+4.28%) |
May 05, 2016 | 11.34 | 11.45 | 9.919 | 9.959 | 64,296 | -1.24(-11.07%) |
May 04, 2016 | 12.19 | 12.19 | 11.18 | 11.20 | 47,944 | -1.02(-8.36%) |
May 03, 2016 | 12.72 | 12.99 | 11.96 | 12.22 | 58,764 | -0.69(-5.38%) |
May 02, 2016 | 13.14 | 13.30 | 12.84 | 12.91 | 49,591 | -0.23(-1.74%) |
Apr 29, 2016 | 12.98 | 13.29 | 12.96 | 13.14 | 44,468 | +0.09(+0.68%) |
Apr 28, 2016 | 12.85 | 13.32 | 12.85 | 13.05 | 60,674 | +0.12(+0.92%) |
Apr 27, 2016 | 12.82 | 12.96 | 12.18 | 12.93 | 90,804 | +0.08(+0.62%) |
Apr 26, 2016 | 11.92 | 12.89 | 11.91 | 12.85 | 162,895 | +0.09(+0.70%) |
Apr 25, 2016 | 12.66 | 12.84 | 12.53 | 12.77 | 74,033 | -0.02(-0.16%) |
Apr 22, 2016 | 12.82 | 12.86 | 12.59 | 12.79 | 36,087 | +0.26(+2.06%) |
Apr 21, 2016 | 12.53 | 12.62 | 12.42 | 12.53 | 60,480 | -0.01(-0.08%) |
Apr 20, 2016 | 12.50 | 12.62 | 12.27 | 12.54 | 42,370 | -0.04(-0.32%) |
Apr 19, 2016 | 12.13 | 12.65 | 12.00 | 12.58 | 80,925 | +0.53(+4.36%) |
Apr 18, 2016 | 11.46 | 12.08 | 11.41 | 12.05 | 34,827 | +0.33(+2.79%) |
Apr 15, 2016 | 11.32 | 11.73 | 11.11 | 11.72 | 21,391 | +0.32(+2.78%) |
Apr 14, 2016 | 11.09 | 11.41 | 10.91 | 11.41 | 21,577 | +0.40(+3.60%) |
Apr 13, 2016 | 10.57 | 11.11 | 10.18 | 11.01 | 42,534 | +0.51(+4.82%) |
Apr 12, 2016 | 10.44 | 10.57 | 10.36 | 10.50 | 136,726 | +0.01(+0.09%) |
Apr 11, 2016 | 10.44 | 10.77 | 10.08 | 10.49 | 100,000 | +0.12(+1.15%) |
Apr 08, 2016 | 10.25 | 10.56 | 10.25 | 10.38 | 42,190 | +0.28(+2.75%) |
Apr 07, 2016 | 9.949 | 10.13 | 9.423 | 10.10 | 69,138 | -0.13(-1.26%) |
Apr 06, 2016 | 10.18 | 10.40 | 9.909 | 10.23 | 80,432 | +0.10(+0.98%) |
Apr 05, 2016 | 9.889 | 10.26 | 9.879 | 10.13 | 38,397 | +0.16(+1.59%) |
Apr 04, 2016 | 9.889 | 9.988 | 9.601 | 9.968 | 90,538 | +0.07(+0.70%) |
Apr 01, 2016 | 9.978 | 10.01 | 9.770 | 9.899 | 36,224 | -0.15(-1.48%) |
Mar 31, 2016 | 10.01 | 10.22 | 9.988 | 10.05 | 26,370 | +0.08(+0.80%) |
Mar 30, 2016 | 10.40 | 10.61 | 9.919 | 9.968 | 29,838 | -0.31(-2.99%) |
Mar 29, 2016 | 10.07 | 10.38 | 9.978 | 10.28 | 17,890 | +0.20(+1.97%) |
Mar 28, 2016 | 10.11 | 10.36 | 9.929 | 10.08 | 31,261 | +0.10(+0.99%) |
Mar 24, 2016 | 9.998 | 9.978 | 9.978 | 9.978 | 32,161 | -0.06(-0.59%) |
Mar 23, 2016 | 10.62 | 10.62 | 10.03 | 10.04 | 33,570 | -0.60(-5.60%) |
Mar 22, 2016 | 10.76 | 10.89 | 10.58 | 10.63 | 21,445 | -0.23(-2.10%) |
Mar 21, 2016 | 10.68 | 10.92 | 10.66 | 10.86 | 18,611 | +0.11(+1.01%) |
Mar 18, 2016 | 10.66 | 10.88 | 10.54 | 10.75 | 65,444 | +0.20(+1.88%) |
Mar 17, 2016 | 10.31 | 10.72 | 10.14 | 10.55 | 49,615 | +0.28(+2.70%) |
Mar 16, 2016 | 10.17 | 10.43 | 9.978 | 10.28 | 21,317 | +0.07(+0.68%) |
Mar 15, 2016 | 10.53 | 10.53 | 9.959 | 10.21 | 89,016 | -0.20(-1.91%) |
Mar 14, 2016 | 9.403 | 10.45 | 9.304 | 10.40 | 50,232 | +1.03(+11.01%) |
Mar 11, 2016 | 9.076 | 9.383 | 8.610 | 9.373 | 92,762 | +0.47(+5.23%) |
Mar 10, 2016 | 9.254 | 9.254 | 8.590 | 8.907 | 45,621 | -0.30(-3.23%) |
Mar 09, 2016 | 9.363 | 9.363 | 9.175 | 9.205 | 23,958 | -0.06(-0.64%) |
Mar 08, 2016 | 9.433 | 9.433 | 9.175 | 9.264 | 111,103 | -0.21(-2.20%) |
Mar 07, 2016 | 8.977 | 9.552 | 8.977 | 9.472 | 102,788 | +0.55(+6.11%) |
Mar 04, 2016 | 9.006 | 9.353 | 8.897 | 8.927 | 108,895 | +0.01(+0.11%) |
Mar 03, 2016 | 8.927 | 9.076 | 8.798 | 8.917 | 80,693 | -0.01(-0.11%) |
Mar 02, 2016 | 8.709 | 8.927 | 8.709 | 8.927 | 23,501 | +0.11(+1.24%) |