Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.200 | 8.270 | 8.000 | 8.090 | 1,145,548 | +0.01(+0.12%) |
May 27, 2016 | 8.120 | 8.080 | 8.080 | 8.080 | 606,600 | -0.03(-0.37%) |
May 26, 2016 | 7.790 | 8.400 | 7.790 | 8.110 | 639,439 | +0.31(+3.97%) |
May 25, 2016 | 7.490 | 7.900 | 7.340 | 7.800 | 298,112 | +0.36(+4.84%) |
May 24, 2016 | 7.500 | 7.500 | 7.270 | 7.440 | 222,338 | +0.01(+0.13%) |
May 23, 2016 | 7.400 | 7.500 | 7.100 | 7.430 | 310,721 | -0.01(-0.13%) |
May 20, 2016 | 7.440 | 7.540 | 7.230 | 7.440 | 104,876 | +0.06(+0.81%) |
May 19, 2016 | 7.340 | 7.440 | 7.090 | 7.380 | 128,111 | -0.08(-1.07%) |
May 18, 2016 | 7.790 | 7.960 | 7.400 | 7.460 | 168,582 | -0.35(-4.48%) |
May 17, 2016 | 7.590 | 7.970 | 7.570 | 7.810 | 679,615 | +0.30(+3.99%) |
May 16, 2016 | 7.430 | 7.615 | 7.370 | 7.510 | 406,825 | +0.25(+3.44%) |
May 13, 2016 | 7.210 | 7.370 | 7.220 | 7.260 | 283,724 | +0.04(+0.55%) |
May 12, 2016 | 7.400 | 7.750 | 7.050 | 7.220 | 482,357 | +0.42(+6.18%) |
May 11, 2016 | 6.840 | 7.100 | 6.660 | 6.800 | 879,827 | -0.07(-1.02%) |
May 10, 2016 | 7.000 | 7.000 | 6.590 | 6.870 | 240,840 | +0.35(+5.37%) |
May 09, 2016 | 6.490 | 6.560 | 6.200 | 6.520 | 265,897 | +0.01(+0.15%) |
May 06, 2016 | 6.630 | 6.900 | 6.370 | 6.510 | 336,024 | -0.15(-2.25%) |
May 05, 2016 | 6.840 | 6.840 | 6.580 | 6.660 | 239,071 | +0.03(+0.45%) |
May 04, 2016 | 6.560 | 6.720 | 6.160 | 6.630 | 531,835 | +0.21(+3.27%) |
May 03, 2016 | 6.900 | 6.960 | 6.410 | 6.420 | 340,070 | -0.65(-9.19%) |
May 02, 2016 | 7.200 | 7.200 | 6.850 | 7.070 | 333,093 | -0.13(-1.81%) |
Apr 29, 2016 | 7.500 | 7.800 | 7.050 | 7.200 | 645,997 | -0.29(-3.87%) |
Apr 28, 2016 | 7.400 | 7.770 | 7.250 | 7.490 | 518,599 | +0.20(+2.74%) |
Apr 27, 2016 | 7.000 | 7.450 | 7.000 | 7.290 | 718,201 | +0.38(+5.50%) |
Apr 26, 2016 | 6.300 | 6.950 | 6.300 | 6.910 | 1,079,620 | +0.58(+9.16%) |
Apr 25, 2016 | 6.210 | 6.370 | 6.160 | 6.330 | 905,634 | +0.30(+4.98%) |
Apr 22, 2016 | 6.080 | 6.280 | 6.030 | 6.030 | 649,948 | -0.04(-0.66%) |
Apr 21, 2016 | 6.370 | 6.500 | 5.930 | 6.070 | 4,019,710 | -0.70(-10.34%) |
Apr 20, 2016 | 6.170 | 6.990 | 6.050 | 6.770 | 208,060 | +0.56(+9.02%) |
Apr 19, 2016 | 6.100 | 6.360 | 6.010 | 6.210 | 22,311 | +0.20(+3.33%) |
Apr 18, 2016 | 5.970 | 6.060 | 5.530 | 6.010 | 112,644 | -0.27(-4.30%) |
Apr 15, 2016 | 6.210 | 6.380 | 6.125 | 6.280 | 53,606 | +0.01(+0.16%) |
Apr 14, 2016 | 6.360 | 6.370 | 6.220 | 6.270 | 61,404 | -0.07(-1.10%) |
Apr 13, 2016 | 6.260 | 6.370 | 6.030 | 6.340 | 65,873 | +0.14(+2.26%) |
Apr 12, 2016 | 5.980 | 6.240 | 5.870 | 6.200 | 98,023 | +0.25(+4.20%) |
Apr 11, 2016 | 5.690 | 6.020 | 5.550 | 5.950 | 80,883 | +0.35(+6.25%) |
Apr 08, 2016 | 5.480 | 5.640 | 5.420 | 5.600 | 111,832 | +0.24(+4.48%) |
Apr 07, 2016 | 5.290 | 5.450 | 5.290 | 5.360 | 70,769 | -0.02(-0.37%) |
Apr 06, 2016 | 5.090 | 5.380 | 5.090 | 5.380 | 79,521 | +0.38(+7.60%) |
Apr 05, 2016 | 4.940 | 5.140 | 4.810 | 5.000 | 100,837 | +0.04(+0.81%) |
Apr 04, 2016 | 4.840 | 5.200 | 4.840 | 4.960 | 118,393 | -0.01(-0.20%) |
Apr 01, 2016 | 4.870 | 4.985 | 4.770 | 4.970 | 427,711 | -0.08(-1.58%) |
Mar 31, 2016 | 4.920 | 5.120 | 4.770 | 5.050 | 141,235 | +0.09(+1.81%) |
Mar 30, 2016 | 5.240 | 5.350 | 4.940 | 4.960 | 532,811 | -0.24(-4.62%) |
Mar 29, 2016 | 4.930 | 5.240 | 4.880 | 5.200 | 63,661 | +0.20(+4.00%) |
Mar 28, 2016 | 5.160 | 5.160 | 4.920 | 5.000 | 40,287 | -0.17(-3.29%) |
Mar 24, 2016 | 5.010 | 5.170 | 5.170 | 5.170 | 63,500 | +0.09(+1.77%) |
Mar 23, 2016 | 5.070 | 5.230 | 5.010 | 5.080 | 168,210 | -0.14(-2.68%) |
Mar 22, 2016 | 5.180 | 5.329 | 5.180 | 5.220 | 95,668 | -0.01(-0.19%) |
Mar 21, 2016 | 5.150 | 5.340 | 5.120 | 5.230 | 54,343 | +0.03(+0.58%) |
Mar 18, 2016 | 5.300 | 5.387 | 5.140 | 5.200 | 292,463 | -0.02(-0.38%) |
Mar 17, 2016 | 4.760 | 5.560 | 4.760 | 5.220 | 228,975 | +0.45(+9.43%) |
Mar 16, 2016 | 4.610 | 4.800 | 4.580 | 4.770 | 118,519 | +0.06(+1.27%) |
Mar 15, 2016 | 4.880 | 5.020 | 4.660 | 4.710 | 80,991 | -0.19(-3.88%) |
Mar 14, 2016 | 4.890 | 4.965 | 4.840 | 4.900 | 55,470 | -0.10(-2.00%) |
Mar 11, 2016 | 5.020 | 5.029 | 4.930 | 5.000 | 79,547 | +0.13(+2.67%) |
Mar 10, 2016 | 4.760 | 4.890 | 4.675 | 4.870 | 136,894 | +0.07(+1.46%) |
Mar 09, 2016 | 4.850 | 4.880 | 4.710 | 4.800 | 82,123 | +0.01(+0.21%) |
Mar 08, 2016 | 4.980 | 5.450 | 4.760 | 4.790 | 329,392 | -0.48(-9.11%) |
Mar 07, 2016 | 5.050 | 5.470 | 5.031 | 5.270 | 200,199 | +0.22(+4.36%) |
Mar 04, 2016 | 4.530 | 5.430 | 4.480 | 5.050 | 605,099 | +0.05(+1.00%) |
Mar 03, 2016 | 4.560 | 5.000 | 4.440 | 5.000 | 146,970 | +0.44(+9.65%) |
Mar 02, 2016 | 4.200 | 4.580 | 4.190 | 4.560 | 87,360 | +0.30(+7.04%) |