Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.550 | 7.800 | 7.550 | 7.800 | 893 | +0.25(+3.31%) |
May 27, 2016 | 7.750 | 7.550 | 7.550 | 7.550 | 1,580 | -0.45(-5.63%) |
May 26, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 96 | +0.00(+0.00%) |
May 25, 2016 | 8.050 | 8.050 | 8.000 | 8.000 | 304 | -0.23(-2.77%) |
May 24, 2016 | 8.050 | 8.250 | 8.050 | 8.228 | 135 | +0.18(+2.21%) |
May 23, 2016 | 8.250 | 8.300 | 8.050 | 8.050 | 524 | -0.15(-1.87%) |
May 20, 2016 | 8.150 | 8.350 | 8.150 | 8.204 | 931 | -0.05(-0.56%) |
May 19, 2016 | 8.300 | 8.300 | 8.050 | 8.250 | 1,281 | +0.20(+2.48%) |
May 18, 2016 | 8.001 | 8.350 | 8.001 | 8.050 | 2,006 | +0.05(+0.62%) |
May 17, 2016 | 8.000 | 8.648 | 7.801 | 8.001 | 2,346 | -0.30(-3.61%) |
May 16, 2016 | 8.000 | 9.102 | 7.850 | 8.300 | 3,378 | +0.05(+0.61%) |
May 13, 2016 | 8.400 | 9.200 | 7.650 | 8.250 | 4,239 | -0.45(-5.17%) |
May 12, 2016 | 7.850 | 9.200 | 7.750 | 8.700 | 4,729 | +0.80(+10.13%) |
May 11, 2016 | 7.950 | 8.000 | 7.600 | 7.900 | 2,168 | -0.15(-1.86%) |
May 10, 2016 | 8.001 | 8.249 | 8.001 | 8.050 | 1,082 | -0.25(-3.01%) |
May 09, 2016 | 8.300 | 8.950 | 7.902 | 8.300 | 1,352 | -0.25(-2.93%) |
May 06, 2016 | 9.150 | 9.150 | 7.900 | 8.550 | 542 | -0.75(-8.06%) |
May 05, 2016 | 8.600 | 10.00 | 7.801 | 9.300 | 20,260 | +0.45(+5.08%) |
May 04, 2016 | 7.400 | 8.850 | 7.250 | 8.850 | 14,654 | +1.70(+23.78%) |
May 03, 2016 | 7.300 | 8.050 | 7.050 | 7.150 | 4,359 | -0.75(-9.49%) |
May 02, 2016 | 7.800 | 8.450 | 7.250 | 7.900 | 11,010 | -0.10(-1.25%) |
Apr 29, 2016 | 7.550 | 8.400 | 7.510 | 8.000 | 12,696 | +0.45(+5.96%) |
Apr 28, 2016 | 7.300 | 7.850 | 7.300 | 7.550 | 2,339 | -0.11(-1.42%) |
Apr 26, 2016 | 7.300 | 7.659 | 7.659 | 7.659 | 20 | +0.16(+2.11%) |
Apr 25, 2016 | 7.700 | 7.700 | 7.250 | 7.500 | 1,132 | +0.00(+0.00%) |
Apr 22, 2016 | 7.750 | 8.149 | 7.500 | 7.500 | 3,876 | -0.15(-1.96%) |
Apr 21, 2016 | 7.650 | 8.500 | 7.000 | 7.650 | 13,617 | +0.25(+3.38%) |
Apr 20, 2016 | 7.194 | 8.550 | 7.194 | 7.400 | 13,069 | -0.40(-5.13%) |
Apr 19, 2016 | 8.400 | 8.400 | 7.600 | 7.800 | 1,202 | -0.20(-2.50%) |
Apr 18, 2016 | 8.001 | 8.660 | 7.850 | 8.000 | 2,989 | -0.45(-5.32%) |
Apr 15, 2016 | 9.400 | 9.400 | 8.070 | 8.450 | 1,675 | -0.08(-0.92%) |
Apr 14, 2016 | 8.750 | 8.750 | 8.050 | 8.528 | 1,218 | +0.18(+2.13%) |
Apr 13, 2016 | 7.903 | 8.700 | 7.903 | 8.350 | 4,248 | +0.00(+0.00%) |
Apr 12, 2016 | 9.400 | 9.400 | 7.750 | 8.350 | 4,681 | +0.80(+10.60%) |
Apr 11, 2016 | 7.150 | 7.950 | 7.150 | 7.550 | 4,869 | +0.34(+4.72%) |
Apr 08, 2016 | 6.850 | 7.950 | 6.850 | 7.210 | 8,090 | +0.41(+6.03%) |
Apr 07, 2016 | 8.150 | 8.152 | 6.500 | 6.800 | 11,808 | -1.32(-16.20%) |
Apr 06, 2016 | 8.000 | 8.750 | 7.550 | 8.115 | 4,263 | +0.27(+3.38%) |
Apr 05, 2016 | 7.550 | 8.450 | 6.900 | 7.850 | 9,182 | +0.30(+3.97%) |
Apr 04, 2016 | 8.700 | 8.700 | 7.150 | 7.550 | 7,571 | +0.35(+4.86%) |
Apr 01, 2016 | 6.849 | 8.200 | 6.700 | 7.200 | 7,512 | +0.30(+4.35%) |
Mar 31, 2016 | 7.100 | 7.200 | 6.450 | 6.900 | 5,804 | -0.35(-4.83%) |
Mar 30, 2016 | 9.062 | 10.00 | 6.450 | 7.250 | 35,846 | -1.65(-18.54%) |
Mar 29, 2016 | 9.000 | 9.454 | 8.750 | 8.900 | 3,763 | -0.10(-1.11%) |
Mar 28, 2016 | 10.60 | 10.60 | 9.000 | 9.000 | 6,899 | -1.60(-15.09%) |
Mar 24, 2016 | 12.90 | 10.60 | 10.60 | 10.60 | 14,280 | -2.30(-17.83%) |
Mar 23, 2016 | 11.00 | 14.30 | 10.51 | 12.90 | 77,561 | +2.70(+26.47%) |
Mar 22, 2016 | 10.00 | 11.50 | 9.775 | 10.20 | 18,235 | +0.40(+4.08%) |
Mar 21, 2016 | 8.600 | 9.900 | 8.600 | 9.800 | 12,927 | +1.25(+14.62%) |
Mar 18, 2016 | 8.750 | 9.650 | 8.501 | 8.550 | 2,674 | -0.35(-3.93%) |
Mar 17, 2016 | 9.000 | 9.999 | 8.501 | 8.900 | 8,734 | +0.10(+1.14%) |
Mar 16, 2016 | 9.500 | 13.46 | 7.996 | 8.800 | 96,062 | +0.30(+3.53%) |
Mar 15, 2016 | 6.000 | 10.00 | 5.950 | 8.500 | 31,654 | +2.50(+41.74%) |
Mar 14, 2016 | 5.900 | 6.000 | 5.000 | 5.997 | 10,616 | +0.29(+5.12%) |
Mar 10, 2016 | 6.000 | 5.705 | 5.705 | 5.705 | 36 | +0.46(+8.67%) |
Mar 09, 2016 | 6.200 | 6.200 | 5.250 | 5.250 | 502 | -0.96(-15.43%) |
Mar 08, 2016 | 6.250 | 6.250 | 6.200 | 6.208 | 208 | -0.49(-7.34%) |
Mar 07, 2016 | 6.100 | 6.843 | 5.835 | 6.700 | 1,616 | +1.20(+21.82%) |
Mar 03, 2016 | 5.300 | 5.500 | 5.500 | 5.500 | 6 | +0.20(+3.76%) |
Mar 02, 2016 | 5.355 | 5.355 | 5.301 | 5.301 | 1,197 | +0.15(+2.92%) |