Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.635 | 8.788 | 8.597 | 8.702 | 577,801 | +0.09(+1.00%) |
May 27, 2016 | 8.378 | 8.616 | 8.616 | 8.616 | 682,061 | +0.21(+2.50%) |
May 26, 2016 | 8.549 | 8.788 | 8.368 | 8.406 | 556,097 | -0.10(-1.12%) |
May 25, 2016 | 8.282 | 8.635 | 8.282 | 8.502 | 748,024 | +0.28(+3.36%) |
May 24, 2016 | 8.234 | 8.397 | 8.110 | 8.225 | 547,508 | +0.06(+0.70%) |
May 23, 2016 | 8.015 | 8.187 | 7.939 | 8.168 | 706,591 | +0.13(+1.66%) |
May 20, 2016 | 8.263 | 8.635 | 7.748 | 8.034 | 919,466 | -0.19(-2.32%) |
May 19, 2016 | 7.881 | 8.320 | 7.815 | 8.225 | 741,907 | -0.01(-0.12%) |
May 18, 2016 | 8.091 | 8.378 | 8.063 | 8.234 | 1,158,958 | +0.09(+1.05%) |
May 17, 2016 | 8.091 | 8.220 | 7.800 | 8.149 | 859,903 | +0.03(+0.35%) |
May 16, 2016 | 8.254 | 8.425 | 8.025 | 8.120 | 954,072 | -0.04(-0.47%) |
May 13, 2016 | 8.568 | 8.626 | 8.139 | 8.158 | 735,948 | -0.45(-5.21%) |
May 12, 2016 | 9.589 | 9.618 | 8.583 | 8.607 | 749,447 | -0.94(-9.89%) |
May 11, 2016 | 9.580 | 9.723 | 9.179 | 9.551 | 2,229,752 | +0.02(+0.20%) |
May 10, 2016 | 9.532 | 9.685 | 9.532 | 9.532 | 2,772,524 | +0.05(+0.55%) |
May 09, 2016 | 9.456 | 9.561 | 9.246 | 9.480 | 853,590 | -0.12(-1.24%) |
May 06, 2016 | 9.370 | 9.628 | 8.120 | 9.599 | 1,036,664 | +0.20(+2.13%) |
May 05, 2016 | 9.532 | 10.14 | 9.189 | 9.399 | 788,258 | -0.05(-0.51%) |
May 04, 2016 | 9.408 | 9.574 | 9.170 | 9.446 | 794,797 | -0.04(-0.40%) |
May 03, 2016 | 9.504 | 9.570 | 9.332 | 9.484 | 696,927 | -0.18(-1.88%) |
May 02, 2016 | 9.752 | 9.752 | 9.437 | 9.666 | 460,873 | -0.06(-0.59%) |
Apr 29, 2016 | 9.647 | 9.876 | 9.589 | 9.723 | 435,860 | +0.10(+0.99%) |
Apr 28, 2016 | 9.685 | 9.981 | 9.570 | 9.628 | 525,296 | -0.06(-0.59%) |
Apr 27, 2016 | 9.408 | 9.752 | 9.326 | 9.685 | 711,311 | +0.29(+3.05%) |
Apr 26, 2016 | 9.389 | 9.546 | 9.246 | 9.399 | 565,308 | +0.06(+0.61%) |
Apr 25, 2016 | 9.427 | 9.451 | 9.265 | 9.341 | 459,299 | -0.15(-1.61%) |
Apr 22, 2016 | 9.628 | 9.761 | 9.370 | 9.494 | 612,813 | -0.15(-1.58%) |
Apr 21, 2016 | 10.06 | 10.19 | 9.618 | 9.647 | 404,760 | -0.32(-3.25%) |
Apr 20, 2016 | 9.933 | 10.09 | 9.704 | 9.971 | 337,833 | +0.04(+0.38%) |
Apr 19, 2016 | 9.723 | 10.10 | 9.723 | 9.933 | 642,349 | +0.28(+2.87%) |
Apr 18, 2016 | 9.475 | 9.656 | 8.969 | 9.656 | 326,257 | +0.11(+1.20%) |
Apr 15, 2016 | 9.513 | 9.694 | 9.284 | 9.542 | 413,885 | +0.02(+0.20%) |
Apr 14, 2016 | 9.656 | 9.656 | 9.332 | 9.523 | 345,810 | -0.12(-1.29%) |
Apr 13, 2016 | 9.179 | 9.752 | 9.179 | 9.647 | 644,155 | +0.52(+5.75%) |
Apr 12, 2016 | 9.026 | 9.198 | 8.912 | 9.122 | 1,136,689 | +0.15(+1.70%) |
Apr 11, 2016 | 8.950 | 9.274 | 8.912 | 8.969 | 599,774 | +0.10(+1.18%) |
Apr 08, 2016 | 8.358 | 8.874 | 8.358 | 8.864 | 535,737 | +0.60(+7.27%) |
Apr 07, 2016 | 8.387 | 8.540 | 8.225 | 8.263 | 576,755 | -0.22(-2.59%) |
Apr 06, 2016 | 8.225 | 8.540 | 8.158 | 8.483 | 546,380 | +0.27(+3.25%) |
Apr 05, 2016 | 8.158 | 8.516 | 8.091 | 8.215 | 452,898 | -0.02(-0.23%) |
Apr 04, 2016 | 8.435 | 8.540 | 8.215 | 8.234 | 506,117 | -0.25(-2.92%) |
Apr 01, 2016 | 8.254 | 8.588 | 8.196 | 8.483 | 570,762 | +0.08(+0.91%) |
Mar 31, 2016 | 8.473 | 8.626 | 8.301 | 8.406 | 488,674 | -0.08(-0.90%) |
Mar 30, 2016 | 8.511 | 8.740 | 8.435 | 8.483 | 435,641 | +0.03(+0.34%) |
Mar 29, 2016 | 8.063 | 8.463 | 7.929 | 8.454 | 528,638 | +0.32(+3.99%) |
Mar 28, 2016 | 8.349 | 8.349 | 8.007 | 8.130 | 632,457 | -0.21(-2.52%) |
Mar 24, 2016 | 7.920 | 8.339 | 8.339 | 8.339 | 495,406 | +0.37(+4.67%) |
Mar 23, 2016 | 8.273 | 8.301 | 7.958 | 7.967 | 662,246 | -0.42(-5.01%) |
Mar 22, 2016 | 8.387 | 8.530 | 8.110 | 8.387 | 1,151,525 | -0.10(-1.12%) |
Mar 21, 2016 | 8.759 | 8.788 | 8.387 | 8.483 | 702,579 | -0.32(-3.68%) |
Mar 18, 2016 | 9.294 | 9.475 | 8.769 | 8.807 | 4,658,705 | -0.39(-4.25%) |
Mar 17, 2016 | 8.702 | 9.303 | 8.635 | 9.198 | 905,430 | +0.55(+6.40%) |
Mar 16, 2016 | 8.425 | 8.712 | 8.244 | 8.645 | 565,712 | +0.19(+2.26%) |
Mar 15, 2016 | 8.645 | 8.750 | 8.244 | 8.454 | 819,377 | -0.33(-3.80%) |
Mar 14, 2016 | 9.055 | 9.217 | 8.683 | 8.788 | 1,496,950 | -0.33(-3.66%) |
Mar 11, 2016 | 8.941 | 9.274 | 8.797 | 9.122 | 831,192 | +0.19(+2.14%) |
Mar 10, 2016 | 9.141 | 9.456 | 8.692 | 8.931 | 731,449 | -0.21(-2.30%) |
Mar 09, 2016 | 8.941 | 9.208 | 8.683 | 9.141 | 980,589 | +0.24(+2.68%) |
Mar 08, 2016 | 9.399 | 9.647 | 8.883 | 8.902 | 1,364,474 | -0.66(-6.89%) |
Mar 07, 2016 | 8.969 | 9.895 | 8.969 | 9.561 | 1,721,529 | +0.66(+7.40%) |
Mar 04, 2016 | 8.712 | 9.017 | 8.511 | 8.902 | 1,247,334 | +0.27(+3.09%) |
Mar 03, 2016 | 8.301 | 8.683 | 8.187 | 8.635 | 1,531,872 | +0.34(+4.14%) |
Mar 02, 2016 | 7.796 | 8.349 | 7.738 | 8.292 | 1,922,276 | +0.49(+6.23%) |