Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.658 | 10.15 | 9.562 | 9.938 | 128,954 | +0.07(+0.69%) |
May 27, 2016 | 10.01 | 9.870 | 9.870 | 9.870 | 82,981 | -0.42(-4.05%) |
May 26, 2016 | 10.51 | 10.57 | 10.19 | 10.29 | 46,276 | +0.04(+0.38%) |
May 25, 2016 | 10.02 | 10.33 | 9.735 | 10.25 | 153,384 | +0.27(+2.72%) |
May 24, 2016 | 10.33 | 10.38 | 9.977 | 9.977 | 221,718 | -0.57(-5.41%) |
May 23, 2016 | 10.51 | 10.71 | 10.40 | 10.55 | 62,451 | -0.02(-0.18%) |
May 20, 2016 | 10.69 | 10.72 | 10.34 | 10.57 | 149,067 | +0.03(+0.28%) |
May 19, 2016 | 10.11 | 10.62 | 9.977 | 10.54 | 140,374 | -0.05(-0.46%) |
May 18, 2016 | 11.12 | 11.30 | 10.54 | 10.59 | 201,796 | -0.78(-6.89%) |
May 17, 2016 | 11.13 | 11.42 | 10.94 | 11.37 | 266,213 | +0.38(+3.43%) |
May 16, 2016 | 11.05 | 11.23 | 10.91 | 10.99 | 143,763 | +0.20(+1.88%) |
May 13, 2016 | 10.64 | 10.87 | 10.63 | 10.79 | 71,108 | +0.07(+0.63%) |
May 12, 2016 | 10.90 | 10.91 | 10.55 | 10.72 | 98,408 | +0.03(+0.27%) |
May 11, 2016 | 10.66 | 10.84 | 10.46 | 10.69 | 175,198 | +0.38(+3.66%) |
May 10, 2016 | 10.03 | 10.42 | 10.03 | 10.32 | 55,619 | +0.28(+2.80%) |
May 09, 2016 | 10.56 | 10.59 | 9.977 | 10.03 | 170,603 | -0.84(-7.74%) |
May 06, 2016 | 10.71 | 10.98 | 10.56 | 10.88 | 106,907 | +0.58(+5.64%) |
May 05, 2016 | 10.40 | 10.56 | 10.21 | 10.30 | 95,775 | +0.17(+1.72%) |
May 04, 2016 | 10.48 | 10.66 | 9.957 | 10.12 | 395,600 | -0.39(-3.68%) |
May 03, 2016 | 11.10 | 11.22 | 10.40 | 10.51 | 465,149 | -0.60(-5.40%) |
May 02, 2016 | 11.61 | 11.78 | 10.94 | 11.11 | 390,544 | -0.18(-1.63%) |
Apr 29, 2016 | 11.18 | 11.52 | 11.18 | 11.29 | 315,859 | +0.33(+3.00%) |
Apr 28, 2016 | 10.70 | 11.09 | 10.48 | 10.96 | 473,335 | +0.54(+5.20%) |
Apr 27, 2016 | 10.63 | 10.69 | 10.40 | 10.42 | 466,454 | +0.01(+0.14%) |
Apr 26, 2016 | 9.938 | 10.49 | 9.938 | 10.41 | 381,216 | +0.47(+4.72%) |
Apr 25, 2016 | 10.10 | 10.21 | 9.919 | 9.938 | 118,892 | -0.16(-1.63%) |
Apr 22, 2016 | 10.33 | 10.64 | 9.851 | 10.10 | 249,322 | -0.23(-2.25%) |
Apr 21, 2016 | 10.67 | 10.71 | 10.16 | 10.33 | 178,802 | +0.10(+0.95%) |
Apr 20, 2016 | 10.45 | 10.72 | 10.16 | 10.24 | 481,688 | -0.06(-0.56%) |
Apr 19, 2016 | 9.677 | 10.33 | 9.677 | 10.30 | 219,730 | +0.90(+9.58%) |
Apr 18, 2016 | 9.474 | 9.512 | 9.164 | 9.396 | 273,810 | +0.11(+1.15%) |
Apr 15, 2016 | 8.980 | 9.319 | 8.953 | 9.290 | 140,709 | +0.31(+3.45%) |
Apr 14, 2016 | 9.183 | 9.214 | 8.767 | 8.980 | 313,080 | -0.18(-2.01%) |
Apr 13, 2016 | 9.299 | 9.377 | 9.096 | 9.164 | 145,735 | -0.04(-0.42%) |
Apr 12, 2016 | 9.193 | 9.270 | 8.961 | 9.203 | 137,538 | +0.24(+2.70%) |
Apr 11, 2016 | 8.525 | 9.013 | 8.516 | 8.961 | 119,201 | +0.59(+7.05%) |
Apr 08, 2016 | 8.264 | 8.457 | 8.264 | 8.370 | 65,199 | +0.14(+1.65%) |
Apr 07, 2016 | 8.225 | 8.254 | 8.119 | 8.235 | 27,385 | +0.13(+1.55%) |
Apr 06, 2016 | 8.061 | 8.109 | 7.906 | 8.109 | 28,728 | +0.16(+2.07%) |
Apr 05, 2016 | 7.983 | 8.041 | 7.761 | 7.945 | 15,993 | +0.14(+1.73%) |
Apr 04, 2016 | 8.041 | 8.041 | 7.703 | 7.809 | 16,470 | -0.23(-2.89%) |
Apr 01, 2016 | 7.838 | 8.041 | 7.645 | 8.041 | 194,261 | -0.02(-0.24%) |
Mar 31, 2016 | 8.177 | 8.225 | 7.964 | 8.061 | 28,746 | -0.03(-0.36%) |
Mar 30, 2016 | 8.332 | 8.332 | 8.042 | 8.090 | 48,225 | -0.04(-0.48%) |
Mar 29, 2016 | 7.964 | 8.282 | 7.761 | 8.129 | 25,049 | +0.24(+3.07%) |
Mar 28, 2016 | 7.848 | 7.916 | 7.742 | 7.887 | 10,919 | +0.07(+0.84%) |
Mar 24, 2016 | 7.983 | 7.821 | 7.821 | 7.821 | 16,844 | -0.08(-0.96%) |
Mar 23, 2016 | 8.129 | 8.129 | 7.722 | 7.896 | 154,992 | -0.34(-4.11%) |
Mar 22, 2016 | 8.341 | 8.361 | 8.129 | 8.235 | 218,842 | -0.02(-0.23%) |
Mar 21, 2016 | 8.071 | 8.419 | 8.071 | 8.254 | 52,421 | +0.20(+2.52%) |
Mar 18, 2016 | 8.109 | 8.148 | 8.046 | 8.051 | 17,405 | -0.01(-0.12%) |
Mar 17, 2016 | 7.954 | 8.341 | 7.945 | 8.061 | 195,958 | +0.11(+1.34%) |
Mar 16, 2016 | 7.296 | 7.954 | 7.296 | 7.954 | 20,938 | +0.60(+8.16%) |
Mar 15, 2016 | 7.383 | 7.480 | 7.180 | 7.354 | 33,796 | -0.30(-3.92%) |
Mar 14, 2016 | 7.742 | 7.863 | 7.451 | 7.654 | 16,238 | -0.09(-1.12%) |
Mar 11, 2016 | 7.693 | 7.829 | 7.683 | 7.741 | 8,342 | +0.07(+0.88%) |
Mar 10, 2016 | 7.587 | 7.809 | 7.500 | 7.674 | 45,665 | +0.27(+3.66%) |
Mar 09, 2016 | 7.354 | 7.500 | 7.161 | 7.403 | 47,333 | -0.12(-1.54%) |
Mar 08, 2016 | 7.867 | 7.867 | 7.403 | 7.519 | 52,265 | -0.22(-2.88%) |
Mar 07, 2016 | 7.654 | 7.742 | 7.616 | 7.742 | 73,291 | +0.29(+3.94%) |
Mar 04, 2016 | 7.383 | 7.751 | 7.383 | 7.448 | 64,522 | +0.11(+1.54%) |
Mar 03, 2016 | 7.086 | 7.345 | 7.086 | 7.335 | 74,023 | +0.35(+4.99%) |
Mar 02, 2016 | 6.929 | 7.073 | 6.687 | 6.987 | 211,125 | +0.12(+1.69%) |