Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.333 | 8.737 | 8.259 | 8.555 | 3,639,898 | +0.30(+3.66%) |
May 27, 2016 | 7.376 | 8.253 | 8.253 | 8.253 | 3,875,488 | +0.60(+7.81%) |
May 26, 2016 | 8.162 | 8.259 | 7.569 | 7.655 | 2,899,840 | -0.37(-4.61%) |
May 25, 2016 | 8.036 | 8.122 | 7.883 | 8.025 | 1,730,048 | +0.11(+1.37%) |
May 24, 2016 | 7.974 | 8.002 | 7.786 | 7.917 | 1,226,942 | +0.05(+0.58%) |
May 23, 2016 | 7.809 | 7.962 | 7.689 | 7.871 | 945,032 | -0.06(-0.72%) |
May 20, 2016 | 7.774 | 7.974 | 7.712 | 7.928 | 779,924 | +0.22(+2.88%) |
May 19, 2016 | 7.433 | 7.860 | 7.416 | 7.706 | 858,694 | +0.15(+2.04%) |
May 18, 2016 | 7.712 | 7.831 | 7.484 | 7.552 | 1,022,008 | -0.17(-2.21%) |
May 17, 2016 | 7.564 | 7.797 | 7.518 | 7.723 | 1,260,960 | +0.14(+1.80%) |
May 16, 2016 | 7.655 | 7.746 | 7.490 | 7.586 | 864,653 | +0.15(+2.07%) |
May 13, 2016 | 7.530 | 7.803 | 7.416 | 7.433 | 1,288,518 | -0.16(-2.10%) |
May 12, 2016 | 7.643 | 7.727 | 7.381 | 7.592 | 1,362,699 | +0.13(+1.76%) |
May 11, 2016 | 7.211 | 7.586 | 7.039 | 7.461 | 1,510,509 | +0.20(+2.75%) |
May 10, 2016 | 7.233 | 7.404 | 7.165 | 7.262 | 1,034,328 | +0.10(+1.43%) |
May 09, 2016 | 7.444 | 7.666 | 6.949 | 7.159 | 1,319,391 | -0.26(-3.46%) |
May 06, 2016 | 6.983 | 7.518 | 6.983 | 7.416 | 1,459,052 | +0.28(+3.91%) |
May 05, 2016 | 7.062 | 7.390 | 7.048 | 7.137 | 1,291,361 | +0.08(+1.13%) |
May 04, 2016 | 6.835 | 7.307 | 6.749 | 7.057 | 1,906,897 | +0.32(+4.82%) |
May 03, 2016 | 6.886 | 6.971 | 6.590 | 6.732 | 1,969,275 | -0.32(-4.60%) |
May 02, 2016 | 7.296 | 7.312 | 6.812 | 7.057 | 2,251,923 | -0.22(-3.05%) |
Apr 29, 2016 | 7.723 | 7.803 | 7.245 | 7.279 | 5,238,391 | -0.37(-4.84%) |
Apr 28, 2016 | 7.710 | 7.776 | 7.527 | 7.649 | 3,676,784 | -0.14(-1.78%) |
Apr 27, 2016 | 7.804 | 8.075 | 7.422 | 7.787 | 5,037,197 | +0.05(+0.64%) |
Apr 26, 2016 | 7.422 | 7.832 | 7.179 | 7.738 | 3,474,474 | +0.46(+6.31%) |
Apr 25, 2016 | 7.306 | 7.439 | 6.946 | 7.278 | 2,801,631 | -0.10(-1.35%) |
Apr 22, 2016 | 6.824 | 9.819 | 6.824 | 7.378 | 25,372,664 | +1.43(+24.12%) |
Apr 21, 2016 | 5.291 | 6.055 | 5.269 | 5.944 | 2,117,896 | +0.74(+14.26%) |
Apr 20, 2016 | 4.876 | 5.291 | 4.765 | 5.203 | 1,566,340 | +0.29(+5.86%) |
Apr 19, 2016 | 4.716 | 4.970 | 4.705 | 4.915 | 1,441,868 | +0.22(+4.72%) |
Apr 18, 2016 | 4.400 | 4.738 | 4.373 | 4.694 | 1,186,047 | +0.14(+3.16%) |
Apr 15, 2016 | 4.566 | 4.660 | 4.511 | 4.550 | 1,416,957 | -0.12(-2.61%) |
Apr 14, 2016 | 4.738 | 4.787 | 4.566 | 4.671 | 685,461 | -0.07(-1.40%) |
Apr 13, 2016 | 4.572 | 4.815 | 4.456 | 4.738 | 1,127,967 | +0.15(+3.38%) |
Apr 12, 2016 | 4.339 | 4.659 | 4.295 | 4.583 | 1,056,502 | +0.27(+6.29%) |
Apr 11, 2016 | 4.478 | 4.539 | 4.273 | 4.312 | 977,700 | -0.07(-1.52%) |
Apr 08, 2016 | 4.206 | 4.461 | 4.206 | 4.378 | 1,090,947 | +0.26(+6.32%) |
Apr 07, 2016 | 4.157 | 4.267 | 4.040 | 4.118 | 1,457,348 | -0.09(-2.23%) |
Apr 06, 2016 | 4.101 | 4.284 | 4.068 | 4.212 | 1,319,069 | +0.17(+4.25%) |
Apr 05, 2016 | 3.946 | 4.137 | 3.930 | 4.040 | 839,596 | +0.07(+1.67%) |
Apr 04, 2016 | 4.101 | 4.201 | 3.968 | 3.974 | 1,220,511 | -0.03(-0.69%) |
Apr 01, 2016 | 4.068 | 4.229 | 3.991 | 4.002 | 1,540,285 | -0.16(-3.86%) |
Mar 31, 2016 | 4.184 | 4.461 | 4.157 | 4.162 | 2,191,993 | -0.04(-0.92%) |
Mar 30, 2016 | 4.566 | 4.682 | 4.157 | 4.201 | 2,035,068 | -0.20(-4.65%) |
Mar 29, 2016 | 4.135 | 4.494 | 3.968 | 4.406 | 1,671,491 | +0.20(+4.74%) |
Mar 28, 2016 | 4.395 | 4.422 | 4.179 | 4.206 | 1,334,430 | -0.13(-2.94%) |
Mar 24, 2016 | 4.013 | 4.334 | 4.334 | 4.334 | 1,843,061 | +0.22(+5.24%) |
Mar 23, 2016 | 4.289 | 4.478 | 4.118 | 4.118 | 1,341,975 | -0.25(-5.82%) |
Mar 22, 2016 | 4.184 | 4.384 | 4.096 | 4.372 | 1,725,285 | +0.12(+2.73%) |
Mar 21, 2016 | 4.594 | 4.594 | 4.063 | 4.256 | 3,130,323 | -0.34(-7.35%) |
Mar 18, 2016 | 4.483 | 5.026 | 4.483 | 4.594 | 21,114,228 | +0.15(+3.36%) |
Mar 17, 2016 | 4.251 | 4.605 | 4.157 | 4.444 | 3,813,501 | +0.43(+10.76%) |
Mar 16, 2016 | 3.670 | 4.068 | 3.636 | 4.013 | 4,449,611 | +0.36(+9.85%) |
Mar 15, 2016 | 3.769 | 3.924 | 3.609 | 3.653 | 3,820,130 | -0.35(-8.71%) |
Mar 14, 2016 | 3.957 | 4.184 | 3.719 | 4.002 | 3,633,926 | -0.12(-2.82%) |
Mar 11, 2016 | 4.389 | 4.599 | 4.041 | 4.118 | 5,843,805 | -0.49(-10.68%) |
Mar 10, 2016 | 4.815 | 4.937 | 4.605 | 4.611 | 1,718,083 | -0.11(-2.23%) |
Mar 09, 2016 | 4.749 | 4.810 | 4.489 | 4.716 | 1,326,357 | +0.01(+0.24%) |
Mar 08, 2016 | 5.114 | 5.153 | 4.646 | 4.705 | 2,239,586 | -0.46(-8.99%) |
Mar 07, 2016 | 4.926 | 5.203 | 4.865 | 5.170 | 2,263,838 | +0.27(+5.54%) |
Mar 04, 2016 | 4.987 | 5.214 | 4.785 | 4.898 | 2,536,689 | -0.08(-1.56%) |
Mar 03, 2016 | 4.533 | 5.020 | 4.467 | 4.976 | 1,694,420 | +0.44(+9.63%) |
Mar 02, 2016 | 4.433 | 4.555 | 4.295 | 4.539 | 1,966,012 | +0.04(+0.86%) |