Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.110 | 7.370 | 7.060 | 7.250 | 525,097 | +0.17(+2.40%) |
May 27, 2016 | 7.030 | 7.080 | 7.080 | 7.080 | 168,900 | +0.07(+1.00%) |
May 26, 2016 | 6.980 | 7.055 | 6.880 | 7.010 | 199,160 | +0.05(+0.79%) |
May 25, 2016 | 7.090 | 7.200 | 6.870 | 6.955 | 267,368 | -0.12(-1.63%) |
May 24, 2016 | 7.010 | 7.150 | 6.920 | 7.070 | 515,288 | +0.09(+1.29%) |
May 23, 2016 | 6.840 | 7.180 | 6.710 | 6.980 | 428,002 | +0.16(+2.35%) |
May 20, 2016 | 6.790 | 6.950 | 6.730 | 6.820 | 428,974 | +0.07(+1.04%) |
May 19, 2016 | 7.050 | 7.230 | 6.515 | 6.750 | 514,237 | -0.35(-4.93%) |
May 18, 2016 | 7.020 | 7.110 | 6.900 | 7.100 | 224,369 | +0.06(+0.85%) |
May 17, 2016 | 7.370 | 7.370 | 6.690 | 7.040 | 734,902 | -0.30(-4.09%) |
May 16, 2016 | 7.690 | 7.770 | 7.180 | 7.340 | 406,237 | -0.35(-4.55%) |
May 13, 2016 | 7.740 | 7.810 | 7.610 | 7.690 | 427,485 | -0.07(-0.90%) |
May 12, 2016 | 7.930 | 7.980 | 7.660 | 7.760 | 311,282 | -0.11(-1.40%) |
May 11, 2016 | 7.980 | 8.070 | 7.790 | 7.870 | 437,711 | -0.13(-1.62%) |
May 10, 2016 | 8.620 | 8.690 | 7.920 | 8.000 | 309,086 | -0.58(-6.76%) |
May 09, 2016 | 8.290 | 8.690 | 8.270 | 8.580 | 585,592 | +0.59(+7.38%) |
May 06, 2016 | 7.960 | 8.010 | 7.750 | 7.990 | 341,695 | +0.04(+0.50%) |
May 05, 2016 | 8.000 | 8.260 | 7.820 | 7.950 | 473,825 | -0.05(-0.62%) |
May 04, 2016 | 7.980 | 8.160 | 7.910 | 8.000 | 276,925 | -0.06(-0.74%) |
May 03, 2016 | 8.030 | 8.220 | 8.020 | 8.060 | 274,788 | -0.04(-0.49%) |
May 02, 2016 | 8.070 | 8.190 | 7.875 | 8.100 | 288,921 | +0.09(+1.12%) |
Apr 29, 2016 | 7.970 | 8.120 | 7.920 | 8.010 | 247,016 | +0.05(+0.63%) |
Apr 28, 2016 | 8.160 | 8.330 | 7.920 | 7.960 | 240,444 | -0.24(-2.93%) |
Apr 27, 2016 | 8.280 | 8.340 | 8.030 | 8.200 | 256,421 | -0.14(-1.68%) |
Apr 26, 2016 | 8.360 | 8.510 | 8.235 | 8.340 | 213,421 | +0.00(+0.00%) |
Apr 25, 2016 | 8.500 | 8.523 | 8.230 | 8.340 | 271,105 | -0.16(-1.88%) |
Apr 22, 2016 | 8.590 | 8.680 | 8.420 | 8.500 | 440,016 | -0.10(-1.16%) |
Apr 21, 2016 | 8.490 | 8.830 | 8.386 | 8.600 | 238,872 | +0.13(+1.53%) |
Apr 20, 2016 | 8.450 | 8.510 | 8.300 | 8.470 | 188,678 | +0.00(+0.00%) |
Apr 19, 2016 | 8.460 | 8.760 | 8.395 | 8.470 | 336,864 | -0.28(-3.20%) |
Apr 18, 2016 | 8.820 | 8.830 | 8.640 | 8.750 | 218,697 | -0.06(-0.68%) |
Apr 15, 2016 | 8.880 | 9.010 | 8.810 | 8.810 | 174,320 | -0.09(-1.01%) |
Apr 14, 2016 | 9.030 | 9.060 | 8.870 | 8.900 | 114,796 | -0.10(-1.11%) |
Apr 13, 2016 | 8.590 | 9.070 | 8.560 | 9.000 | 274,756 | +0.45(+5.26%) |
Apr 12, 2016 | 8.470 | 8.690 | 8.380 | 8.550 | 251,013 | +0.11(+1.30%) |
Apr 11, 2016 | 8.560 | 8.690 | 8.370 | 8.440 | 237,229 | -0.07(-0.82%) |
Apr 08, 2016 | 8.450 | 8.520 | 8.205 | 8.510 | 481,653 | +0.10(+1.19%) |
Apr 07, 2016 | 8.380 | 8.490 | 8.190 | 8.410 | 422,295 | +0.01(+0.12%) |
Apr 06, 2016 | 8.220 | 8.450 | 8.190 | 8.400 | 998,345 | +0.20(+2.44%) |
Apr 05, 2016 | 8.390 | 8.505 | 8.020 | 8.200 | 303,810 | -0.21(-2.50%) |
Apr 04, 2016 | 8.540 | 8.600 | 8.390 | 8.410 | 302,758 | -0.10(-1.18%) |
Apr 01, 2016 | 8.410 | 8.700 | 8.350 | 8.510 | 272,022 | -0.01(-0.12%) |
Mar 31, 2016 | 8.360 | 8.720 | 8.310 | 8.520 | 558,249 | +0.27(+3.27%) |
Mar 30, 2016 | 8.450 | 8.870 | 8.230 | 8.250 | 812,844 | -0.18(-2.14%) |
Mar 29, 2016 | 8.250 | 8.660 | 8.220 | 8.430 | 832,635 | +0.49(+6.17%) |
Mar 28, 2016 | 8.140 | 8.250 | 7.820 | 7.940 | 308,827 | -0.13(-1.61%) |
Mar 24, 2016 | 8.050 | 8.070 | 8.070 | 8.070 | 203,200 | +0.00(+0.00%) |
Mar 23, 2016 | 8.670 | 8.935 | 8.050 | 8.070 | 247,122 | -0.64(-7.35%) |
Mar 22, 2016 | 8.830 | 9.040 | 8.630 | 8.710 | 171,021 | -0.21(-2.35%) |
Mar 21, 2016 | 8.740 | 8.960 | 8.660 | 8.920 | 261,281 | +0.18(+2.06%) |
Mar 18, 2016 | 8.500 | 8.760 | 8.440 | 8.740 | 435,039 | +0.31(+3.68%) |
Mar 17, 2016 | 8.260 | 8.440 | 8.190 | 8.430 | 390,093 | +0.17(+2.06%) |
Mar 16, 2016 | 8.830 | 8.900 | 7.980 | 8.260 | 1,022,942 | -0.75(-8.32%) |
Mar 15, 2016 | 9.470 | 9.850 | 8.850 | 9.010 | 320,939 | -0.47(-4.96%) |
Mar 14, 2016 | 9.450 | 9.835 | 9.140 | 9.480 | 325,931 | +0.01(+0.11%) |
Mar 11, 2016 | 9.310 | 9.640 | 9.255 | 9.470 | 417,480 | +0.22(+2.38%) |
Mar 10, 2016 | 9.810 | 9.810 | 9.160 | 9.250 | 468,117 | -0.50(-5.13%) |
Mar 09, 2016 | 9.500 | 9.750 | 9.420 | 9.750 | 150,991 | +0.30(+3.17%) |
Mar 08, 2016 | 9.650 | 9.775 | 9.420 | 9.450 | 217,094 | -0.30(-3.08%) |
Mar 07, 2016 | 9.760 | 9.820 | 9.530 | 9.750 | 275,828 | -0.11(-1.12%) |
Mar 04, 2016 | 11.07 | 11.07 | 9.300 | 9.860 | 484,735 | +0.24(+2.49%) |
Mar 03, 2016 | 9.610 | 9.780 | 9.490 | 9.620 | 277,941 | +0.05(+0.52%) |
Mar 02, 2016 | 9.600 | 9.660 | 9.470 | 9.570 | 228,851 | -0.04(-0.42%) |