Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.180 | 9.180 | 8.440 | 8.710 | 5,005,622 | -0.44(-4.81%) |
May 27, 2016 | 9.360 | 9.150 | 9.150 | 9.150 | 2,390,300 | -0.21(-2.24%) |
May 26, 2016 | 9.570 | 9.691 | 9.270 | 9.360 | 2,588,807 | -0.22(-2.30%) |
May 25, 2016 | 9.310 | 9.670 | 9.190 | 9.580 | 3,766,846 | +0.35(+3.79%) |
May 24, 2016 | 9.560 | 9.700 | 9.050 | 9.230 | 6,746,229 | -0.33(-3.45%) |
May 23, 2016 | 9.880 | 9.880 | 8.940 | 9.560 | 4,990,462 | -0.41(-4.11%) |
May 20, 2016 | 10.29 | 10.50 | 9.500 | 9.970 | 3,671,224 | -0.28(-2.73%) |
May 19, 2016 | 10.34 | 10.43 | 9.810 | 10.25 | 3,550,968 | -0.16(-1.54%) |
May 18, 2016 | 10.40 | 10.83 | 10.31 | 10.41 | 2,856,411 | -0.03(-0.29%) |
May 17, 2016 | 10.05 | 10.50 | 9.920 | 10.44 | 2,562,742 | +0.40(+3.98%) |
May 16, 2016 | 9.770 | 10.25 | 9.770 | 10.04 | 2,183,406 | +0.23(+2.34%) |
May 13, 2016 | 9.790 | 10.01 | 9.570 | 9.810 | 2,790,906 | -0.04(-0.41%) |
May 12, 2016 | 10.21 | 10.41 | 9.760 | 9.850 | 2,758,653 | -0.21(-2.09%) |
May 11, 2016 | 9.980 | 10.39 | 9.810 | 10.06 | 1,822,871 | +0.12(+1.21%) |
May 10, 2016 | 9.450 | 9.970 | 9.270 | 9.940 | 2,376,339 | +0.54(+5.74%) |
May 09, 2016 | 10.26 | 10.26 | 9.380 | 9.400 | 3,200,998 | -0.86(-8.38%) |
May 06, 2016 | 9.900 | 10.29 | 9.750 | 10.26 | 2,154,104 | +0.39(+3.95%) |
May 05, 2016 | 10.00 | 10.38 | 9.600 | 9.870 | 2,508,316 | -0.06(-0.60%) |
May 04, 2016 | 9.880 | 9.940 | 9.450 | 9.930 | 3,537,665 | -0.07(-0.70%) |
May 03, 2016 | 9.700 | 10.20 | 9.601 | 10.00 | 5,695,856 | +0.74(+7.99%) |
May 02, 2016 | 9.150 | 9.260 | 8.760 | 9.260 | 3,702,038 | +0.14(+1.54%) |
Apr 29, 2016 | 9.510 | 9.710 | 8.960 | 9.120 | 2,678,936 | -0.34(-3.59%) |
Apr 28, 2016 | 9.180 | 9.920 | 9.040 | 9.460 | 2,800,927 | +0.27(+2.94%) |
Apr 27, 2016 | 9.460 | 9.560 | 9.030 | 9.190 | 2,015,995 | -0.24(-2.55%) |
Apr 26, 2016 | 9.000 | 9.470 | 8.900 | 9.430 | 2,108,957 | +0.43(+4.78%) |
Apr 25, 2016 | 9.070 | 9.330 | 8.930 | 9.000 | 2,503,023 | -0.07(-0.77%) |
Apr 22, 2016 | 9.640 | 9.800 | 8.680 | 9.070 | 3,369,782 | -0.54(-5.62%) |
Apr 21, 2016 | 9.290 | 9.680 | 9.210 | 9.610 | 3,450,588 | +0.38(+4.12%) |
Apr 20, 2016 | 9.070 | 9.430 | 9.000 | 9.230 | 3,722,738 | +0.17(+1.88%) |
Apr 19, 2016 | 8.300 | 9.190 | 8.290 | 9.060 | 5,307,588 | +0.88(+10.76%) |
Apr 18, 2016 | 8.090 | 8.342 | 7.930 | 8.180 | 1,787,058 | +0.05(+0.62%) |
Apr 15, 2016 | 7.550 | 8.150 | 7.550 | 8.130 | 3,392,152 | +0.55(+7.26%) |
Apr 14, 2016 | 7.690 | 7.800 | 7.450 | 7.580 | 1,718,309 | -0.08(-1.04%) |
Apr 13, 2016 | 7.520 | 7.750 | 7.410 | 7.660 | 1,554,100 | +0.21(+2.82%) |
Apr 12, 2016 | 7.220 | 7.550 | 7.150 | 7.450 | 1,799,534 | +0.24(+3.33%) |
Apr 11, 2016 | 7.270 | 7.520 | 7.150 | 7.210 | 2,214,953 | +0.00(+0.00%) |
Apr 08, 2016 | 7.150 | 7.350 | 7.040 | 7.210 | 1,675,077 | +0.17(+2.41%) |
Apr 07, 2016 | 7.270 | 7.310 | 6.990 | 7.040 | 1,954,879 | -0.27(-3.69%) |
Apr 06, 2016 | 7.110 | 7.410 | 7.070 | 7.310 | 1,486,012 | +0.18(+2.52%) |
Apr 05, 2016 | 7.150 | 7.350 | 7.070 | 7.130 | 1,177,220 | -0.07(-0.97%) |
Apr 04, 2016 | 7.390 | 7.730 | 7.100 | 7.200 | 1,994,120 | -0.25(-3.36%) |
Apr 01, 2016 | 7.130 | 7.500 | 7.020 | 7.450 | 3,267,575 | +0.45(+6.43%) |
Mar 31, 2016 | 7.270 | 7.458 | 6.915 | 7.000 | 1,930,813 | -0.23(-3.18%) |
Mar 30, 2016 | 7.220 | 7.500 | 7.040 | 7.230 | 2,498,554 | +0.05(+0.70%) |
Mar 29, 2016 | 6.910 | 7.330 | 6.750 | 7.180 | 1,475,170 | +0.18(+2.57%) |
Mar 28, 2016 | 7.180 | 7.200 | 6.920 | 7.000 | 1,074,522 | -0.15(-2.10%) |
Mar 24, 2016 | 6.750 | 7.150 | 7.150 | 7.150 | 1,853,600 | +0.37(+5.46%) |
Mar 23, 2016 | 7.000 | 7.190 | 6.700 | 6.780 | 2,455,741 | -0.42(-5.83%) |
Mar 22, 2016 | 7.150 | 7.260 | 6.610 | 7.200 | 2,030,336 | +0.00(+0.00%) |
Mar 21, 2016 | 7.760 | 7.840 | 7.150 | 7.200 | 2,150,867 | -0.27(-3.61%) |
Mar 18, 2016 | 7.300 | 7.750 | 7.050 | 7.470 | 5,529,449 | +0.25(+3.46%) |
Mar 17, 2016 | 6.700 | 7.250 | 6.630 | 7.220 | 2,807,861 | +0.53(+7.92%) |
Mar 16, 2016 | 6.810 | 6.830 | 6.330 | 6.690 | 1,829,253 | -0.14(-2.05%) |
Mar 15, 2016 | 6.800 | 6.950 | 6.750 | 6.830 | 2,110,879 | -0.04(-0.58%) |
Mar 14, 2016 | 6.850 | 7.150 | 6.780 | 6.870 | 2,987,113 | +0.35(+5.37%) |
Mar 11, 2016 | 6.450 | 6.540 | 6.320 | 6.520 | 1,409,552 | +0.18(+2.84%) |
Mar 10, 2016 | 6.280 | 6.470 | 6.080 | 6.340 | 2,241,643 | +0.03(+0.48%) |
Mar 09, 2016 | 6.120 | 6.390 | 5.930 | 6.310 | 1,723,313 | +0.23(+3.78%) |
Mar 08, 2016 | 6.470 | 6.530 | 5.900 | 6.080 | 2,291,809 | -0.50(-7.60%) |
Mar 07, 2016 | 5.830 | 6.630 | 5.800 | 6.580 | 2,728,764 | +0.79(+13.64%) |
Mar 04, 2016 | 5.990 | 6.140 | 5.750 | 5.790 | 2,530,633 | -0.17(-2.85%) |
Mar 03, 2016 | 5.720 | 6.005 | 5.700 | 5.960 | 2,570,804 | +0.25(+4.38%) |
Mar 02, 2016 | 5.490 | 5.750 | 5.360 | 5.710 | 2,951,390 | +0.31(+5.74%) |