Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.540 | 8.685 | 8.540 | 8.637 | 15,278 | +0.08(+0.90%) |
May 27, 2016 | 8.569 | 8.559 | 8.559 | 8.559 | 44,253 | -0.01(-0.11%) |
May 26, 2016 | 8.530 | 8.685 | 8.424 | 8.569 | 36,039 | +0.04(+0.45%) |
May 25, 2016 | 8.511 | 8.704 | 8.511 | 8.530 | 170,141 | +0.05(+0.57%) |
May 24, 2016 | 8.482 | 8.598 | 8.356 | 8.482 | 43,950 | +0.00(+0.00%) |
May 23, 2016 | 8.550 | 8.588 | 8.463 | 8.482 | 17,580 | -0.02(-0.23%) |
May 20, 2016 | 8.559 | 8.569 | 8.453 | 8.501 | 114,766 | +0.10(+1.15%) |
May 19, 2016 | 8.337 | 8.511 | 8.327 | 8.405 | 40,951 | +0.01(+0.12%) |
May 18, 2016 | 8.424 | 8.525 | 8.327 | 8.395 | 49,546 | -0.04(-0.46%) |
May 17, 2016 | 8.530 | 8.530 | 8.395 | 8.434 | 93,413 | -0.07(-0.80%) |
May 16, 2016 | 8.772 | 8.791 | 8.492 | 8.501 | 38,723 | -0.03(-0.34%) |
May 13, 2016 | 8.569 | 8.695 | 8.463 | 8.530 | 226,982 | -0.11(-1.23%) |
May 12, 2016 | 8.724 | 9.014 | 8.511 | 8.637 | 45,767 | -0.16(-1.87%) |
May 11, 2016 | 7.312 | 9.265 | 7.283 | 8.801 | 114,107 | +0.80(+10.04%) |
May 10, 2016 | 8.047 | 8.608 | 7.940 | 7.998 | 25,082 | +0.11(+1.35%) |
May 09, 2016 | 7.950 | 7.993 | 7.747 | 7.892 | 17,850 | +0.06(+0.74%) |
May 06, 2016 | 7.882 | 7.940 | 7.815 | 7.834 | 31,879 | -0.02(-0.25%) |
May 05, 2016 | 7.757 | 7.911 | 7.747 | 7.853 | 27,635 | +0.14(+1.75%) |
May 04, 2016 | 7.805 | 7.940 | 7.718 | 7.718 | 19,447 | -0.13(-1.60%) |
May 03, 2016 | 7.834 | 7.969 | 7.824 | 7.844 | 11,490 | -0.04(-0.49%) |
May 02, 2016 | 8.172 | 8.201 | 7.882 | 7.882 | 66,987 | -0.39(-4.68%) |
Apr 29, 2016 | 7.515 | 8.269 | 7.350 | 8.269 | 120,056 | +0.81(+10.90%) |
Apr 28, 2016 | 7.312 | 7.592 | 7.254 | 7.457 | 37,396 | +0.18(+2.53%) |
Apr 27, 2016 | 7.263 | 7.379 | 7.254 | 7.273 | 36,766 | -0.05(-0.66%) |
Apr 26, 2016 | 7.428 | 7.553 | 7.273 | 7.321 | 38,258 | -0.14(-1.82%) |
Apr 25, 2016 | 7.505 | 7.544 | 7.225 | 7.457 | 33,421 | +0.02(+0.26%) |
Apr 22, 2016 | 7.283 | 7.476 | 7.215 | 7.437 | 32,000 | +0.15(+1.99%) |
Apr 21, 2016 | 7.563 | 7.563 | 7.234 | 7.292 | 6,820 | -0.08(-1.05%) |
Apr 20, 2016 | 7.534 | 7.544 | 7.350 | 7.370 | 8,290 | -0.13(-1.68%) |
Apr 19, 2016 | 7.389 | 7.515 | 7.147 | 7.495 | 25,578 | +0.11(+1.44%) |
Apr 18, 2016 | 7.428 | 7.553 | 7.312 | 7.389 | 6,828 | -0.10(-1.29%) |
Apr 15, 2016 | 7.534 | 7.544 | 7.399 | 7.486 | 32,370 | +0.03(+0.39%) |
Apr 14, 2016 | 7.263 | 7.476 | 7.263 | 7.457 | 7,661 | +0.28(+3.91%) |
Apr 13, 2016 | 7.196 | 7.254 | 7.031 | 7.176 | 6,207 | -0.15(-1.98%) |
Apr 12, 2016 | 7.457 | 7.544 | 7.225 | 7.321 | 18,668 | -0.19(-2.57%) |
Apr 11, 2016 | 7.505 | 7.728 | 7.205 | 7.515 | 50,577 | +0.04(+0.52%) |
Apr 08, 2016 | 7.360 | 7.699 | 7.312 | 7.476 | 48,074 | +0.17(+2.38%) |
Apr 07, 2016 | 7.408 | 7.408 | 7.215 | 7.302 | 3,219 | -0.10(-1.31%) |
Apr 06, 2016 | 7.602 | 7.718 | 7.350 | 7.399 | 13,373 | -0.25(-3.29%) |
Apr 05, 2016 | 7.708 | 7.718 | 7.544 | 7.650 | 6,211 | -0.14(-1.74%) |
Apr 04, 2016 | 7.911 | 8.018 | 7.737 | 7.786 | 32,738 | -0.20(-2.54%) |
Apr 01, 2016 | 7.911 | 8.095 | 7.728 | 7.989 | 21,337 | +0.07(+0.85%) |
Mar 31, 2016 | 7.418 | 7.921 | 7.176 | 7.921 | 204,247 | +0.52(+7.06%) |
Mar 30, 2016 | 7.515 | 7.592 | 7.399 | 7.399 | 35,350 | -0.07(-0.91%) |
Mar 29, 2016 | 7.573 | 7.699 | 7.403 | 7.466 | 21,257 | -0.12(-1.53%) |
Mar 28, 2016 | 6.915 | 7.718 | 6.896 | 7.582 | 32,478 | +0.53(+7.54%) |
Mar 24, 2016 | 7.244 | 7.051 | 7.051 | 7.051 | 68,138 | -0.25(-3.44%) |
Mar 23, 2016 | 7.312 | 7.331 | 7.205 | 7.302 | 36,585 | +0.02(+0.27%) |
Mar 22, 2016 | 7.292 | 7.476 | 7.147 | 7.283 | 68,982 | -0.07(-0.92%) |
Mar 21, 2016 | 6.789 | 7.350 | 6.789 | 7.350 | 200,112 | +0.40(+5.70%) |
Mar 18, 2016 | 7.031 | 7.138 | 6.818 | 6.954 | 135,083 | -0.04(-0.55%) |
Mar 17, 2016 | 6.876 | 7.138 | 6.828 | 6.992 | 284,745 | +0.15(+2.12%) |
Mar 16, 2016 | 6.847 | 6.886 | 6.809 | 6.847 | 99,902 | -0.04(-0.56%) |
Mar 15, 2016 | 6.780 | 6.954 | 6.780 | 6.886 | 118,373 | +0.04(+0.57%) |
Mar 14, 2016 | 6.847 | 6.944 | 6.818 | 6.847 | 81,609 | -0.04(-0.56%) |
Mar 11, 2016 | 7.234 | 7.234 | 6.857 | 6.886 | 57,828 | -0.11(-1.52%) |
Mar 10, 2016 | 6.886 | 7.060 | 6.886 | 6.992 | 208,301 | -0.03(-0.41%) |
Mar 09, 2016 | 7.592 | 7.834 | 6.548 | 7.022 | 164,733 | -1.52(-17.78%) |
Mar 08, 2016 | 8.646 | 8.724 | 8.405 | 8.540 | 33,473 | -0.15(-1.67%) |
Mar 07, 2016 | 8.511 | 8.782 | 8.361 | 8.685 | 21,934 | +0.09(+1.01%) |
Mar 04, 2016 | 8.172 | 8.946 | 8.163 | 8.598 | 116,196 | +0.45(+5.58%) |
Mar 03, 2016 | 8.076 | 8.172 | 8.066 | 8.143 | 101,263 | +0.08(+0.96%) |
Mar 02, 2016 | 8.085 | 8.172 | 8.047 | 8.066 | 78,599 | -0.03(-0.36%) |