Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.810 | 7.830 | 7.720 | 7.770 | 65,740 | +0.01(+0.13%) |
May 27, 2016 | 7.830 | 7.760 | 7.760 | 7.760 | 52,100 | -0.09(-1.15%) |
May 26, 2016 | 7.750 | 7.920 | 7.700 | 7.850 | 62,089 | +0.14(+1.82%) |
May 25, 2016 | 8.210 | 8.299 | 7.630 | 7.710 | 122,131 | -0.58(-7.00%) |
May 24, 2016 | 8.350 | 8.440 | 8.210 | 8.290 | 80,838 | +0.03(+0.36%) |
May 23, 2016 | 8.150 | 8.410 | 8.070 | 8.260 | 52,813 | +0.03(+0.36%) |
May 20, 2016 | 8.160 | 8.420 | 8.160 | 8.230 | 41,441 | +0.08(+0.98%) |
May 19, 2016 | 8.200 | 8.280 | 8.050 | 8.150 | 92,775 | -0.10(-1.21%) |
May 18, 2016 | 8.130 | 8.370 | 8.111 | 8.250 | 64,723 | +0.08(+0.98%) |
May 17, 2016 | 8.380 | 8.450 | 8.100 | 8.170 | 162,612 | -0.21(-2.51%) |
May 16, 2016 | 8.350 | 8.500 | 8.310 | 8.380 | 90,978 | +0.03(+0.36%) |
May 13, 2016 | 8.440 | 8.519 | 8.305 | 8.350 | 98,112 | -0.17(-2.00%) |
May 12, 2016 | 8.470 | 8.590 | 8.260 | 8.520 | 119,679 | +0.05(+0.59%) |
May 11, 2016 | 8.600 | 8.680 | 8.420 | 8.470 | 82,966 | -0.20(-2.31%) |
May 10, 2016 | 8.570 | 8.860 | 8.520 | 8.670 | 113,938 | +0.04(+0.46%) |
May 09, 2016 | 8.700 | 8.800 | 8.480 | 8.630 | 119,453 | -0.10(-1.15%) |
May 06, 2016 | 8.560 | 8.870 | 8.480 | 8.730 | 256,793 | +0.17(+1.99%) |
May 05, 2016 | 9.080 | 9.080 | 8.190 | 8.560 | 290,812 | -0.48(-5.31%) |
May 04, 2016 | 9.800 | 10.05 | 8.920 | 9.040 | 228,141 | -0.38(-4.03%) |
May 03, 2016 | 9.430 | 9.510 | 9.294 | 9.420 | 137,353 | -0.07(-0.74%) |
May 02, 2016 | 9.690 | 9.780 | 9.450 | 9.490 | 115,383 | -0.05(-0.52%) |
Apr 29, 2016 | 9.730 | 9.740 | 9.440 | 9.540 | 61,205 | -0.26(-2.65%) |
Apr 28, 2016 | 9.780 | 10.00 | 9.730 | 9.800 | 61,562 | -0.07(-0.71%) |
Apr 27, 2016 | 9.695 | 9.920 | 9.610 | 9.870 | 62,771 | +0.17(+1.75%) |
Apr 26, 2016 | 9.520 | 9.760 | 9.390 | 9.700 | 56,421 | +0.30(+3.19%) |
Apr 25, 2016 | 9.560 | 9.650 | 9.290 | 9.400 | 54,818 | -0.18(-1.88%) |
Apr 22, 2016 | 9.420 | 9.680 | 9.330 | 9.580 | 94,966 | +0.19(+2.02%) |
Apr 21, 2016 | 9.600 | 9.640 | 9.270 | 9.390 | 103,779 | -0.31(-3.20%) |
Apr 20, 2016 | 9.650 | 9.830 | 9.630 | 9.700 | 77,325 | +0.00(+0.00%) |
Apr 19, 2016 | 9.630 | 9.800 | 9.611 | 9.700 | 115,567 | +0.14(+1.46%) |
Apr 18, 2016 | 9.840 | 9.860 | 9.510 | 9.560 | 72,912 | -0.43(-4.30%) |
Apr 15, 2016 | 9.620 | 10.24 | 9.620 | 9.990 | 117,560 | +0.32(+3.31%) |
Apr 14, 2016 | 9.910 | 9.910 | 9.590 | 9.670 | 86,024 | -0.23(-2.32%) |
Apr 13, 2016 | 9.470 | 9.940 | 9.470 | 9.900 | 100,942 | +0.34(+3.56%) |
Apr 12, 2016 | 9.430 | 9.700 | 9.310 | 9.560 | 83,249 | +0.16(+1.70%) |
Apr 11, 2016 | 9.420 | 9.660 | 9.320 | 9.400 | 177,344 | -0.13(-1.36%) |
Apr 08, 2016 | 9.640 | 9.750 | 9.400 | 9.530 | 132,188 | +0.01(+0.11%) |
Apr 07, 2016 | 9.700 | 9.760 | 9.405 | 9.520 | 157,397 | -0.31(-3.15%) |
Apr 06, 2016 | 9.830 | 9.900 | 9.670 | 9.830 | 78,293 | +0.03(+0.31%) |
Apr 05, 2016 | 10.12 | 10.12 | 9.660 | 9.800 | 156,115 | -0.36(-3.54%) |
Apr 04, 2016 | 10.36 | 10.49 | 10.15 | 10.16 | 143,817 | -0.20(-1.93%) |
Apr 01, 2016 | 10.04 | 10.46 | 9.950 | 10.36 | 130,224 | +0.28(+2.78%) |
Mar 31, 2016 | 10.16 | 10.21 | 9.940 | 10.08 | 223,340 | -0.08(-0.79%) |
Mar 30, 2016 | 10.62 | 10.71 | 10.00 | 10.16 | 128,190 | -0.43(-4.06%) |
Mar 29, 2016 | 10.16 | 10.65 | 10.04 | 10.59 | 140,200 | +0.37(+3.62%) |
Mar 28, 2016 | 10.30 | 10.31 | 10.00 | 10.22 | 85,458 | -0.02(-0.20%) |
Mar 24, 2016 | 10.03 | 10.24 | 10.24 | 10.24 | 110,300 | +0.18(+1.79%) |
Mar 23, 2016 | 10.33 | 10.33 | 9.920 | 10.06 | 163,175 | -0.27(-2.61%) |
Mar 22, 2016 | 10.50 | 10.50 | 10.01 | 10.33 | 227,673 | -0.11(-1.05%) |
Mar 21, 2016 | 10.64 | 10.65 | 10.32 | 10.44 | 266,952 | -0.17(-1.60%) |
Mar 18, 2016 | 10.75 | 10.75 | 10.43 | 10.61 | 150,340 | -0.02(-0.19%) |
Mar 17, 2016 | 10.41 | 10.84 | 10.30 | 10.63 | 95,392 | +0.31(+3.00%) |
Mar 16, 2016 | 10.15 | 10.41 | 10.08 | 10.32 | 128,446 | +0.18(+1.78%) |
Mar 15, 2016 | 10.32 | 10.93 | 10.10 | 10.14 | 202,474 | -0.15(-1.46%) |
Mar 14, 2016 | 10.00 | 10.45 | 9.850 | 10.29 | 225,466 | +0.30(+3.00%) |
Mar 11, 2016 | 9.560 | 10.17 | 9.560 | 9.990 | 221,426 | +0.43(+4.50%) |
Mar 10, 2016 | 9.190 | 9.660 | 8.960 | 9.560 | 299,521 | +0.46(+5.05%) |
Mar 09, 2016 | 7.230 | 9.480 | 7.230 | 9.100 | 861,225 | +2.33(+34.42%) |
Mar 08, 2016 | 6.900 | 6.990 | 6.490 | 6.770 | 333,718 | -0.12(-1.74%) |
Mar 07, 2016 | 6.640 | 6.900 | 6.570 | 6.890 | 159,760 | +0.12(+1.77%) |
Mar 04, 2016 | 6.610 | 6.910 | 6.550 | 6.770 | 130,113 | +0.17(+2.58%) |
Mar 03, 2016 | 6.450 | 6.640 | 6.450 | 6.600 | 74,652 | +0.15(+2.33%) |
Mar 02, 2016 | 6.310 | 6.550 | 6.310 | 6.450 | 64,412 | +0.05(+0.78%) |