Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.630 | 6.870 | 6.370 | 6.460 | 2,222,379 | -0.14(-2.12%) |
May 27, 2016 | 6.570 | 6.600 | 6.600 | 6.600 | 1,448,100 | +0.02(+0.30%) |
May 26, 2016 | 6.980 | 7.070 | 6.475 | 6.580 | 1,660,878 | -0.23(-3.38%) |
May 25, 2016 | 6.750 | 6.960 | 6.700 | 6.810 | 1,645,818 | +0.14(+2.10%) |
May 24, 2016 | 6.560 | 6.720 | 6.480 | 6.670 | 1,584,144 | +0.16(+2.46%) |
May 23, 2016 | 6.310 | 6.600 | 6.250 | 6.510 | 1,599,592 | +0.15(+2.36%) |
May 20, 2016 | 6.480 | 6.630 | 6.270 | 6.360 | 1,505,385 | -0.06(-0.93%) |
May 19, 2016 | 6.220 | 6.500 | 6.100 | 6.420 | 1,874,125 | +0.09(+1.42%) |
May 18, 2016 | 6.670 | 6.770 | 6.270 | 6.330 | 2,420,873 | -0.46(-6.77%) |
May 17, 2016 | 6.610 | 6.890 | 6.440 | 6.790 | 2,551,829 | +0.22(+3.35%) |
May 16, 2016 | 6.690 | 6.980 | 6.570 | 6.570 | 1,582,951 | +0.03(+0.46%) |
May 13, 2016 | 6.720 | 6.920 | 6.540 | 6.540 | 1,268,509 | -0.23(-3.40%) |
May 12, 2016 | 7.050 | 7.160 | 6.600 | 6.770 | 2,061,185 | -0.20(-2.87%) |
May 11, 2016 | 7.000 | 7.220 | 6.725 | 6.970 | 1,882,705 | +0.04(+0.50%) |
May 10, 2016 | 6.860 | 6.960 | 6.730 | 6.935 | 1,229,425 | +0.17(+2.44%) |
May 09, 2016 | 7.390 | 7.450 | 6.760 | 6.770 | 2,714,323 | -0.88(-11.50%) |
May 06, 2016 | 7.400 | 7.900 | 7.295 | 7.650 | 1,984,651 | +0.17(+2.27%) |
May 05, 2016 | 7.830 | 7.990 | 7.460 | 7.480 | 2,927,494 | -0.26(-3.36%) |
May 04, 2016 | 7.740 | 8.205 | 7.650 | 7.740 | 1,583,128 | -0.11(-1.40%) |
May 03, 2016 | 8.340 | 8.340 | 7.760 | 7.850 | 3,135,520 | -0.59(-6.99%) |
May 02, 2016 | 8.860 | 8.990 | 8.350 | 8.440 | 2,485,720 | -0.38(-4.31%) |
Apr 29, 2016 | 9.140 | 9.270 | 8.500 | 8.820 | 3,205,073 | -0.09(-1.01%) |
Apr 28, 2016 | 9.210 | 9.400 | 8.820 | 8.910 | 3,020,686 | -0.30(-3.26%) |
Apr 27, 2016 | 8.470 | 9.240 | 8.470 | 9.210 | 3,574,426 | +0.65(+7.59%) |
Apr 26, 2016 | 8.430 | 8.590 | 7.570 | 8.560 | 3,602,479 | +0.24(+2.88%) |
Apr 25, 2016 | 8.150 | 8.340 | 8.000 | 8.320 | 2,531,944 | +0.08(+0.97%) |
Apr 22, 2016 | 8.370 | 8.650 | 7.960 | 8.240 | 3,811,475 | -0.13(-1.55%) |
Apr 21, 2016 | 8.640 | 8.800 | 8.220 | 8.370 | 2,365,869 | -0.15(-1.76%) |
Apr 20, 2016 | 8.400 | 8.676 | 8.090 | 8.520 | 3,642,873 | +0.04(+0.47%) |
Apr 19, 2016 | 7.630 | 8.780 | 7.610 | 8.480 | 5,893,195 | +1.06(+14.29%) |
Apr 18, 2016 | 7.160 | 7.620 | 7.060 | 7.420 | 1,752,378 | +0.14(+1.92%) |
Apr 15, 2016 | 7.100 | 7.530 | 7.050 | 7.280 | 1,525,978 | +0.10(+1.39%) |
Apr 14, 2016 | 7.270 | 7.390 | 7.030 | 7.180 | 1,515,433 | +0.01(+0.14%) |
Apr 13, 2016 | 7.100 | 7.540 | 7.050 | 7.170 | 3,234,337 | +0.24(+3.46%) |
Apr 12, 2016 | 6.870 | 7.130 | 6.776 | 6.930 | 1,749,299 | -0.06(-0.86%) |
Apr 11, 2016 | 6.800 | 7.250 | 6.735 | 6.990 | 2,074,081 | +0.34(+5.11%) |
Apr 08, 2016 | 6.600 | 6.790 | 6.470 | 6.650 | 1,260,435 | +0.25(+3.91%) |
Apr 07, 2016 | 6.450 | 6.769 | 6.280 | 6.400 | 3,225,281 | -0.18(-2.74%) |
Apr 06, 2016 | 6.590 | 6.720 | 6.330 | 6.580 | 2,181,410 | -0.04(-0.60%) |
Apr 05, 2016 | 6.660 | 6.897 | 6.620 | 6.620 | 1,212,315 | -0.12(-1.78%) |
Apr 04, 2016 | 7.140 | 7.170 | 6.695 | 6.740 | 2,634,101 | -0.42(-5.87%) |
Apr 01, 2016 | 6.890 | 7.270 | 6.850 | 7.160 | 1,387,320 | +0.11(+1.56%) |
Mar 31, 2016 | 7.220 | 7.390 | 6.990 | 7.050 | 1,957,984 | -0.19(-2.62%) |
Mar 30, 2016 | 7.240 | 7.580 | 7.140 | 7.240 | 2,341,669 | +0.14(+1.97%) |
Mar 29, 2016 | 6.980 | 7.145 | 6.619 | 7.100 | 2,369,041 | +0.01(+0.14%) |
Mar 28, 2016 | 6.990 | 7.280 | 6.730 | 7.090 | 1,509,639 | +0.16(+2.31%) |
Mar 24, 2016 | 6.600 | 6.930 | 6.930 | 6.930 | 1,984,000 | +0.26(+3.90%) |
Mar 23, 2016 | 7.100 | 7.240 | 6.640 | 6.670 | 2,987,030 | -0.59(-8.13%) |
Mar 22, 2016 | 7.230 | 7.360 | 7.105 | 7.260 | 1,635,879 | -0.12(-1.63%) |
Mar 21, 2016 | 7.540 | 7.590 | 7.100 | 7.380 | 2,476,863 | -0.21(-2.77%) |
Mar 18, 2016 | 8.130 | 8.550 | 7.540 | 7.590 | 4,518,547 | -0.44(-5.48%) |
Mar 17, 2016 | 7.640 | 8.090 | 7.362 | 8.030 | 2,577,338 | +0.49(+6.50%) |
Mar 16, 2016 | 6.900 | 7.640 | 6.820 | 7.540 | 2,344,107 | +0.57(+8.18%) |
Mar 15, 2016 | 7.110 | 7.265 | 6.720 | 6.970 | 2,931,168 | -0.33(-4.52%) |
Mar 14, 2016 | 7.220 | 7.590 | 7.065 | 7.300 | 3,014,162 | -0.07(-0.95%) |
Mar 11, 2016 | 7.940 | 8.020 | 7.260 | 7.370 | 2,509,347 | -0.45(-5.75%) |
Mar 10, 2016 | 7.470 | 7.850 | 7.260 | 7.820 | 2,994,184 | +0.31(+4.13%) |
Mar 09, 2016 | 7.970 | 7.970 | 7.130 | 7.510 | 2,562,991 | +0.03(+0.40%) |
Mar 08, 2016 | 8.160 | 8.300 | 7.340 | 7.480 | 3,411,107 | -0.96(-11.37%) |
Mar 07, 2016 | 8.310 | 8.790 | 8.150 | 8.440 | 4,055,987 | +0.15(+1.81%) |
Mar 04, 2016 | 8.180 | 8.770 | 8.070 | 8.290 | 4,337,417 | +0.24(+2.98%) |
Mar 03, 2016 | 7.770 | 8.275 | 7.630 | 8.050 | 4,809,826 | +0.22(+2.81%) |
Mar 02, 2016 | 7.220 | 8.000 | 7.220 | 7.830 | 4,495,691 | +0.62(+8.60%) |