Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.810 | 9.100 | 8.750 | 8.910 | 290,238 | +0.11(+1.25%) |
May 27, 2016 | 8.870 | 8.800 | 8.800 | 8.800 | 171,900 | -0.03(-0.34%) |
May 26, 2016 | 8.950 | 8.970 | 8.560 | 8.830 | 170,760 | -0.10(-1.12%) |
May 25, 2016 | 8.630 | 9.150 | 8.490 | 8.930 | 501,229 | +0.31(+3.60%) |
May 24, 2016 | 8.410 | 8.710 | 8.285 | 8.620 | 205,233 | +0.22(+2.62%) |
May 23, 2016 | 8.240 | 8.590 | 8.180 | 8.400 | 133,093 | +0.15(+1.82%) |
May 20, 2016 | 8.070 | 8.360 | 7.980 | 8.250 | 138,676 | +0.19(+2.36%) |
May 19, 2016 | 8.170 | 8.300 | 7.920 | 8.060 | 80,875 | -0.15(-1.83%) |
May 18, 2016 | 8.010 | 8.335 | 8.000 | 8.210 | 126,572 | +0.13(+1.61%) |
May 17, 2016 | 8.180 | 8.410 | 8.020 | 8.080 | 232,087 | -0.16(-1.94%) |
May 16, 2016 | 7.770 | 8.255 | 7.720 | 8.240 | 187,537 | +0.46(+5.91%) |
May 13, 2016 | 7.660 | 7.900 | 7.660 | 7.780 | 137,535 | +0.07(+0.91%) |
May 12, 2016 | 8.080 | 8.080 | 7.550 | 7.710 | 239,924 | -0.31(-3.87%) |
May 11, 2016 | 8.290 | 8.500 | 7.980 | 8.020 | 237,240 | -0.32(-3.84%) |
May 10, 2016 | 8.280 | 8.510 | 8.210 | 8.340 | 389,646 | +0.07(+0.85%) |
May 09, 2016 | 8.280 | 8.640 | 8.200 | 8.270 | 294,497 | -0.09(-1.08%) |
May 06, 2016 | 8.540 | 8.880 | 7.600 | 8.360 | 831,582 | -0.68(-7.52%) |
May 05, 2016 | 9.200 | 9.220 | 9.010 | 9.040 | 254,770 | -0.13(-1.42%) |
May 04, 2016 | 9.340 | 9.430 | 9.020 | 9.170 | 283,813 | -0.19(-2.03%) |
May 03, 2016 | 9.420 | 9.610 | 9.300 | 9.360 | 144,258 | -0.14(-1.47%) |
May 02, 2016 | 9.390 | 9.540 | 9.190 | 9.500 | 308,500 | +0.11(+1.17%) |
Apr 29, 2016 | 9.410 | 9.600 | 9.230 | 9.390 | 165,024 | -0.02(-0.21%) |
Apr 28, 2016 | 9.370 | 9.760 | 9.220 | 9.410 | 166,917 | +0.07(+0.75%) |
Apr 27, 2016 | 9.410 | 9.482 | 9.220 | 9.340 | 158,944 | -0.07(-0.74%) |
Apr 26, 2016 | 9.510 | 9.640 | 9.200 | 9.410 | 221,593 | -0.14(-1.47%) |
Apr 25, 2016 | 9.710 | 9.738 | 9.450 | 9.550 | 82,019 | -0.14(-1.44%) |
Apr 22, 2016 | 9.530 | 9.770 | 9.320 | 9.690 | 138,528 | +0.12(+1.25%) |
Apr 21, 2016 | 9.350 | 9.850 | 9.340 | 9.570 | 183,210 | +0.24(+2.57%) |
Apr 20, 2016 | 9.400 | 9.570 | 9.170 | 9.330 | 148,297 | -0.09(-0.96%) |
Apr 19, 2016 | 9.720 | 9.850 | 9.370 | 9.420 | 107,861 | -0.27(-2.79%) |
Apr 18, 2016 | 9.840 | 9.950 | 9.620 | 9.690 | 145,553 | -0.25(-2.52%) |
Apr 15, 2016 | 9.820 | 9.980 | 9.550 | 9.940 | 181,893 | +0.05(+0.51%) |
Apr 14, 2016 | 9.750 | 9.980 | 9.510 | 9.890 | 161,723 | +0.16(+1.64%) |
Apr 13, 2016 | 9.550 | 9.800 | 9.390 | 9.730 | 249,611 | +0.24(+2.53%) |
Apr 12, 2016 | 9.510 | 9.740 | 9.200 | 9.490 | 159,620 | -0.04(-0.42%) |
Apr 11, 2016 | 9.630 | 9.750 | 9.380 | 9.530 | 135,071 | -0.03(-0.31%) |
Apr 08, 2016 | 9.720 | 9.720 | 9.350 | 9.560 | 123,318 | -0.12(-1.24%) |
Apr 07, 2016 | 9.760 | 9.950 | 9.614 | 9.680 | 214,025 | -0.11(-1.07%) |
Apr 06, 2016 | 9.620 | 9.990 | 9.620 | 9.785 | 300,050 | +0.17(+1.72%) |
Apr 05, 2016 | 9.400 | 9.820 | 9.300 | 9.620 | 280,737 | +0.08(+0.84%) |
Apr 04, 2016 | 9.300 | 9.730 | 9.290 | 9.540 | 305,747 | +0.24(+2.58%) |
Apr 01, 2016 | 8.910 | 9.350 | 8.781 | 9.300 | 327,032 | +0.29(+3.22%) |
Mar 31, 2016 | 8.940 | 9.380 | 8.878 | 9.010 | 484,050 | +0.09(+1.01%) |
Mar 30, 2016 | 9.080 | 9.250 | 8.780 | 8.920 | 407,573 | -0.09(-1.00%) |
Mar 29, 2016 | 8.600 | 9.010 | 8.367 | 9.010 | 391,939 | +0.33(+3.80%) |
Mar 28, 2016 | 8.650 | 8.786 | 8.405 | 8.680 | 123,601 | +0.01(+0.12%) |
Mar 24, 2016 | 8.500 | 8.670 | 8.670 | 8.670 | 180,900 | +0.17(+2.00%) |
Mar 23, 2016 | 8.850 | 8.930 | 8.420 | 8.500 | 231,298 | -0.40(-4.49%) |
Mar 22, 2016 | 8.680 | 8.985 | 8.620 | 8.900 | 251,676 | +0.18(+2.06%) |
Mar 21, 2016 | 8.650 | 8.950 | 8.640 | 8.720 | 327,527 | +0.06(+0.69%) |
Mar 18, 2016 | 8.220 | 8.720 | 8.150 | 8.660 | 530,796 | +0.51(+6.26%) |
Mar 17, 2016 | 8.390 | 8.390 | 7.820 | 8.150 | 433,609 | -0.22(-2.63%) |
Mar 16, 2016 | 8.840 | 8.880 | 8.090 | 8.370 | 514,196 | -0.08(-0.95%) |
Mar 15, 2016 | 8.240 | 8.900 | 7.580 | 8.450 | 1,293,689 | -0.31(-3.54%) |
Mar 14, 2016 | 8.870 | 8.880 | 8.460 | 8.760 | 367,153 | +0.10(+1.15%) |
Mar 11, 2016 | 8.250 | 8.700 | 8.250 | 8.660 | 528,442 | +0.41(+4.97%) |
Mar 10, 2016 | 8.420 | 8.700 | 8.170 | 8.250 | 536,701 | -0.05(-0.60%) |
Mar 09, 2016 | 7.940 | 8.400 | 7.520 | 8.300 | 712,821 | +0.36(+4.53%) |
Mar 08, 2016 | 8.100 | 8.260 | 7.920 | 7.940 | 216,681 | -0.23(-2.82%) |
Mar 07, 2016 | 7.760 | 8.320 | 7.750 | 8.170 | 250,484 | +0.35(+4.48%) |
Mar 04, 2016 | 7.610 | 8.030 | 7.480 | 7.820 | 245,237 | +0.17(+2.22%) |
Mar 03, 2016 | 7.610 | 7.810 | 7.510 | 7.650 | 230,952 | +0.01(+0.13%) |
Mar 02, 2016 | 7.590 | 7.805 | 7.315 | 7.640 | 286,687 | +0.13(+1.73%) |