Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.830 | 8.960 | 8.710 | 8.740 | 33,191 | -0.05(-0.57%) |
May 27, 2016 | 8.550 | 8.790 | 8.790 | 8.790 | 21,500 | +0.24(+2.81%) |
May 26, 2016 | 8.410 | 8.600 | 8.320 | 8.550 | 45,541 | +0.17(+2.03%) |
May 25, 2016 | 8.370 | 8.490 | 8.270 | 8.380 | 40,705 | +0.00(+0.00%) |
May 24, 2016 | 8.154 | 8.450 | 8.154 | 8.380 | 137,018 | +0.35(+4.36%) |
May 23, 2016 | 8.030 | 8.100 | 7.900 | 8.030 | 32,440 | +0.00(+0.00%) |
May 20, 2016 | 8.160 | 8.465 | 8.000 | 8.030 | 44,689 | -0.11(-1.35%) |
May 19, 2016 | 7.640 | 8.410 | 7.540 | 8.140 | 46,684 | +0.49(+6.41%) |
May 18, 2016 | 7.630 | 7.750 | 7.580 | 7.650 | 14,562 | -0.15(-1.92%) |
May 17, 2016 | 7.670 | 7.830 | 7.530 | 7.800 | 24,238 | -0.02(-0.26%) |
May 16, 2016 | 7.800 | 7.900 | 7.650 | 7.820 | 27,155 | -0.15(-1.88%) |
May 13, 2016 | 7.990 | 8.090 | 7.790 | 7.970 | 24,069 | -0.13(-1.60%) |
May 12, 2016 | 8.550 | 8.550 | 7.880 | 8.100 | 41,119 | -0.48(-5.59%) |
May 11, 2016 | 8.880 | 9.070 | 8.480 | 8.580 | 40,439 | -0.35(-3.92%) |
May 10, 2016 | 8.990 | 9.100 | 8.530 | 8.930 | 74,650 | -0.08(-0.89%) |
May 09, 2016 | 9.000 | 9.090 | 8.530 | 9.010 | 121,365 | -0.28(-3.01%) |
May 06, 2016 | 7.270 | 9.850 | 7.270 | 9.290 | 353,047 | +1.86(+25.03%) |
May 05, 2016 | 5.210 | 7.470 | 4.620 | 7.430 | 313,453 | +0.93(+14.31%) |
May 04, 2016 | 6.500 | 6.500 | 6.360 | 6.500 | 66,885 | -0.33(-4.83%) |
May 03, 2016 | 6.760 | 6.840 | 6.610 | 6.830 | 13,132 | -0.02(-0.29%) |
May 02, 2016 | 6.770 | 6.850 | 6.720 | 6.850 | 8,242 | +0.04(+0.59%) |
Apr 29, 2016 | 6.678 | 6.845 | 6.580 | 6.810 | 25,891 | -0.02(-0.29%) |
Apr 28, 2016 | 6.990 | 7.000 | 6.830 | 6.830 | 12,055 | -0.15(-2.15%) |
Apr 27, 2016 | 6.810 | 7.099 | 6.810 | 6.980 | 30,532 | +0.23(+3.41%) |
Apr 26, 2016 | 6.980 | 7.065 | 6.750 | 6.750 | 15,279 | -0.21(-3.02%) |
Apr 25, 2016 | 7.020 | 7.025 | 6.860 | 6.960 | 29,102 | -0.15(-2.11%) |
Apr 22, 2016 | 7.050 | 7.186 | 7.030 | 7.110 | 21,255 | +0.22(+3.19%) |
Apr 21, 2016 | 7.010 | 7.050 | 6.890 | 6.890 | 7,401 | -0.09(-1.29%) |
Apr 20, 2016 | 7.050 | 7.050 | 6.900 | 6.980 | 24,661 | -0.03(-0.43%) |
Apr 19, 2016 | 6.890 | 7.090 | 6.820 | 7.010 | 38,874 | +0.19(+2.79%) |
Apr 18, 2016 | 6.300 | 6.960 | 6.250 | 6.820 | 17,159 | -0.07(-1.02%) |
Apr 15, 2016 | 6.960 | 6.980 | 6.840 | 6.890 | 12,825 | -0.05(-0.72%) |
Apr 14, 2016 | 6.950 | 6.990 | 6.900 | 6.940 | 58,167 | +0.08(+1.17%) |
Apr 13, 2016 | 6.660 | 6.980 | 6.600 | 6.860 | 163,387 | +0.30(+4.57%) |
Apr 12, 2016 | 6.350 | 6.680 | 6.190 | 6.560 | 114,605 | +0.06(+0.92%) |
Apr 11, 2016 | 6.750 | 6.750 | 6.455 | 6.500 | 28,364 | -0.15(-2.26%) |
Apr 08, 2016 | 6.650 | 6.710 | 6.640 | 6.650 | 4,747 | -0.05(-0.75%) |
Apr 07, 2016 | 6.770 | 6.840 | 6.620 | 6.700 | 20,038 | -0.19(-2.76%) |
Apr 06, 2016 | 6.850 | 7.000 | 6.620 | 6.890 | 30,562 | -0.01(-0.14%) |
Apr 05, 2016 | 6.790 | 6.920 | 6.630 | 6.900 | 14,318 | -0.01(-0.14%) |
Apr 04, 2016 | 7.200 | 7.200 | 6.710 | 6.910 | 15,113 | -0.20(-2.81%) |
Apr 01, 2016 | 7.100 | 7.200 | 6.970 | 7.110 | 17,823 | -0.05(-0.70%) |
Mar 31, 2016 | 7.270 | 7.270 | 7.040 | 7.160 | 21,359 | -0.19(-2.59%) |
Mar 30, 2016 | 7.030 | 7.509 | 6.950 | 7.350 | 26,646 | +0.40(+5.76%) |
Mar 29, 2016 | 7.010 | 7.150 | 6.930 | 6.950 | 10,694 | -0.07(-1.00%) |
Mar 28, 2016 | 7.231 | 7.231 | 7.000 | 7.020 | 15,700 | -0.21(-2.90%) |
Mar 24, 2016 | 7.100 | 7.230 | 7.230 | 7.230 | 23,900 | -0.06(-0.82%) |
Mar 23, 2016 | 7.100 | 7.330 | 7.090 | 7.290 | 25,684 | -0.04(-0.55%) |
Mar 22, 2016 | 7.550 | 7.595 | 7.330 | 7.330 | 9,655 | -0.24(-3.17%) |
Mar 21, 2016 | 7.770 | 7.850 | 7.460 | 7.570 | 22,841 | -0.09(-1.17%) |
Mar 18, 2016 | 7.850 | 7.899 | 7.660 | 7.660 | 14,480 | -0.13(-1.67%) |
Mar 17, 2016 | 7.580 | 7.800 | 7.580 | 7.790 | 42,630 | +0.25(+3.32%) |
Mar 16, 2016 | 7.420 | 7.700 | 7.420 | 7.540 | 17,248 | +0.08(+1.07%) |
Mar 15, 2016 | 7.790 | 7.910 | 7.205 | 7.460 | 129,606 | +0.00(+0.00%) |
Mar 14, 2016 | 6.870 | 7.460 | 6.870 | 7.460 | 76,220 | +0.56(+8.12%) |
Mar 11, 2016 | 6.760 | 7.020 | 6.760 | 6.900 | 17,962 | +0.18(+2.68%) |
Mar 10, 2016 | 6.820 | 7.090 | 6.680 | 6.720 | 34,047 | -0.09(-1.32%) |
Mar 09, 2016 | 7.000 | 7.000 | 6.660 | 6.810 | 32,765 | -0.25(-3.54%) |
Mar 08, 2016 | 7.220 | 7.230 | 7.060 | 7.060 | 19,727 | -0.15(-2.08%) |
Mar 07, 2016 | 7.210 | 7.320 | 7.110 | 7.210 | 25,828 | -0.06(-0.83%) |
Mar 04, 2016 | 7.380 | 7.384 | 7.200 | 7.270 | 19,645 | -0.07(-0.95%) |
Mar 03, 2016 | 7.610 | 7.610 | 7.300 | 7.340 | 11,647 | -0.22(-2.91%) |
Mar 02, 2016 | 7.430 | 7.690 | 7.400 | 7.560 | 25,460 | +0.18(+2.44%) |