Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.275 | 8.719 | 8.234 | 8.514 | 694,605 | +0.23(+2.72%) |
May 27, 2016 | 8.083 | 8.288 | 8.288 | 8.288 | 400,664 | +0.15(+1.85%) |
May 26, 2016 | 8.494 | 8.506 | 8.097 | 8.138 | 459,529 | -0.23(-2.78%) |
May 25, 2016 | 8.042 | 8.500 | 8.042 | 8.370 | 693,473 | +0.39(+4.88%) |
May 24, 2016 | 7.823 | 8.111 | 7.652 | 7.981 | 675,217 | +0.20(+2.55%) |
May 23, 2016 | 7.796 | 7.929 | 7.659 | 7.782 | 446,904 | -0.12(-1.56%) |
May 20, 2016 | 7.960 | 8.070 | 7.837 | 7.905 | 423,832 | -0.01(-0.09%) |
May 19, 2016 | 7.762 | 7.940 | 7.574 | 7.912 | 537,227 | +0.02(+0.26%) |
May 18, 2016 | 8.275 | 8.336 | 7.817 | 7.892 | 640,925 | -0.40(-4.86%) |
May 17, 2016 | 8.316 | 8.624 | 8.275 | 8.295 | 491,519 | +0.00(+0.00%) |
May 16, 2016 | 8.288 | 8.555 | 8.234 | 8.295 | 553,002 | +0.22(+2.71%) |
May 13, 2016 | 8.343 | 8.682 | 8.056 | 8.076 | 979,565 | -0.32(-3.83%) |
May 12, 2016 | 9.095 | 9.273 | 8.295 | 8.398 | 891,068 | -0.61(-6.76%) |
May 11, 2016 | 8.323 | 9.135 | 8.323 | 9.007 | 1,786,506 | +0.64(+7.60%) |
May 10, 2016 | 8.012 | 8.391 | 7.829 | 8.370 | 1,446,448 | +0.43(+5.46%) |
May 09, 2016 | 8.235 | 8.289 | 7.626 | 7.937 | 1,034,955 | -0.34(-4.09%) |
May 06, 2016 | 7.991 | 8.871 | 7.897 | 8.276 | 1,382,222 | +0.09(+1.07%) |
May 05, 2016 | 8.472 | 8.553 | 8.046 | 8.188 | 945,676 | -0.08(-0.98%) |
May 04, 2016 | 8.269 | 8.479 | 8.032 | 8.269 | 894,078 | +0.00(+0.00%) |
May 03, 2016 | 8.553 | 8.624 | 8.073 | 8.269 | 1,252,822 | -0.39(-4.53%) |
May 02, 2016 | 8.600 | 8.743 | 8.485 | 8.661 | 781,595 | -0.01(-0.08%) |
Apr 29, 2016 | 9.061 | 9.122 | 8.600 | 8.668 | 891,007 | -0.30(-3.32%) |
Apr 28, 2016 | 8.837 | 9.270 | 8.736 | 8.966 | 1,786,282 | +0.13(+1.45%) |
Apr 27, 2016 | 8.655 | 8.986 | 8.357 | 8.837 | 2,055,269 | +0.29(+3.40%) |
Apr 26, 2016 | 8.655 | 8.546 | 8.039 | 8.546 | 993,783 | +0.00(+0.00%) |
Apr 25, 2016 | 8.797 | 8.885 | 8.513 | 8.546 | 815,370 | -0.24(-2.70%) |
Apr 22, 2016 | 8.492 | 9.101 | 8.452 | 8.783 | 2,398,757 | +0.60(+7.36%) |
Apr 21, 2016 | 8.215 | 8.269 | 7.998 | 8.181 | 518,578 | +0.03(+0.33%) |
Apr 20, 2016 | 7.951 | 8.222 | 7.836 | 8.154 | 700,911 | +0.16(+1.95%) |
Apr 19, 2016 | 7.890 | 8.086 | 7.795 | 7.998 | 750,368 | +0.17(+2.16%) |
Apr 18, 2016 | 7.545 | 8.019 | 7.450 | 7.829 | 535,123 | +0.05(+0.61%) |
Apr 15, 2016 | 7.694 | 7.985 | 7.694 | 7.782 | 1,019,625 | +0.05(+0.61%) |
Apr 14, 2016 | 7.775 | 7.802 | 7.606 | 7.734 | 610,605 | +0.03(+0.35%) |
Apr 13, 2016 | 7.511 | 7.843 | 7.470 | 7.707 | 1,016,564 | +0.22(+2.89%) |
Apr 12, 2016 | 7.152 | 7.504 | 7.125 | 7.491 | 791,724 | +0.39(+5.43%) |
Apr 11, 2016 | 6.963 | 7.179 | 6.841 | 7.105 | 1,245,527 | +0.25(+3.65%) |
Apr 08, 2016 | 6.767 | 7.004 | 6.746 | 6.855 | 603,267 | +0.18(+2.63%) |
Apr 07, 2016 | 6.523 | 6.801 | 6.503 | 6.679 | 541,431 | +0.09(+1.44%) |
Apr 06, 2016 | 6.361 | 6.621 | 6.192 | 6.584 | 2,144,519 | +0.31(+4.96%) |
Apr 05, 2016 | 6.158 | 6.349 | 6.097 | 6.273 | 700,872 | +0.07(+1.09%) |
Apr 04, 2016 | 6.273 | 6.442 | 6.185 | 6.205 | 511,693 | -0.07(-1.19%) |
Apr 01, 2016 | 6.408 | 6.415 | 6.192 | 6.280 | 608,159 | -0.31(-4.72%) |
Mar 31, 2016 | 6.435 | 6.645 | 6.435 | 6.591 | 1,240,761 | +0.16(+2.42%) |
Mar 30, 2016 | 6.489 | 6.672 | 6.361 | 6.435 | 867,119 | +0.04(+0.63%) |
Mar 29, 2016 | 6.246 | 6.449 | 6.110 | 6.395 | 494,505 | +0.03(+0.53%) |
Mar 28, 2016 | 6.334 | 6.489 | 6.124 | 6.361 | 541,564 | +0.02(+0.32%) |
Mar 24, 2016 | 6.422 | 6.340 | 6.340 | 6.340 | 1,546,393 | -0.22(-3.40%) |
Mar 23, 2016 | 7.227 | 7.271 | 6.537 | 6.564 | 1,177,397 | -0.78(-10.68%) |
Mar 22, 2016 | 7.173 | 7.416 | 7.092 | 7.349 | 711,272 | +0.09(+1.31%) |
Mar 21, 2016 | 7.322 | 7.464 | 7.179 | 7.254 | 772,346 | -0.12(-1.65%) |
Mar 18, 2016 | 7.606 | 7.694 | 7.213 | 7.376 | 1,053,647 | -0.12(-1.54%) |
Mar 17, 2016 | 7.558 | 7.592 | 7.382 | 7.491 | 1,038,134 | +0.07(+0.91%) |
Mar 16, 2016 | 7.396 | 7.518 | 6.990 | 7.423 | 1,790,253 | -0.21(-2.75%) |
Mar 15, 2016 | 7.897 | 7.951 | 7.558 | 7.633 | 541,508 | -0.46(-5.69%) |
Mar 14, 2016 | 7.613 | 8.187 | 7.545 | 8.093 | 1,343,616 | +0.44(+5.75%) |
Mar 11, 2016 | 7.640 | 7.728 | 7.491 | 7.653 | 659,255 | +0.12(+1.53%) |
Mar 10, 2016 | 7.558 | 7.585 | 7.173 | 7.538 | 1,260,786 | -0.05(-0.71%) |
Mar 09, 2016 | 7.498 | 7.849 | 7.322 | 7.592 | 1,241,056 | +0.16(+2.19%) |
Mar 08, 2016 | 7.734 | 7.734 | 7.119 | 7.430 | 1,180,966 | -0.49(-6.23%) |
Mar 07, 2016 | 7.410 | 7.951 | 7.396 | 7.924 | 1,480,030 | +0.50(+6.75%) |
Mar 04, 2016 | 7.098 | 7.491 | 6.997 | 7.423 | 1,234,853 | +0.43(+6.20%) |
Mar 03, 2016 | 6.584 | 7.078 | 6.557 | 6.990 | 891,726 | +0.35(+5.30%) |
Mar 02, 2016 | 6.311 | 6.732 | 6.151 | 6.638 | 1,565,504 | +0.25(+3.97%) |