Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.331 | 7.529 | 7.290 | 7.440 | 151,034 | +0.12(+1.59%) |
May 27, 2016 | 7.420 | 7.324 | 7.324 | 7.324 | 102,706 | -0.06(-0.83%) |
May 26, 2016 | 7.392 | 7.433 | 7.296 | 7.385 | 79,455 | +0.00(+0.00%) |
May 25, 2016 | 7.262 | 7.440 | 7.125 | 7.385 | 68,249 | +0.18(+2.47%) |
May 24, 2016 | 7.255 | 7.310 | 7.125 | 7.207 | 93,195 | -0.06(-0.85%) |
May 23, 2016 | 7.139 | 7.358 | 7.050 | 7.269 | 121,072 | +0.08(+1.05%) |
May 20, 2016 | 7.358 | 7.358 | 7.084 | 7.194 | 133,409 | -0.09(-1.22%) |
May 19, 2016 | 7.071 | 7.474 | 6.845 | 7.283 | 196,196 | +0.15(+2.11%) |
May 18, 2016 | 7.557 | 7.627 | 7.098 | 7.132 | 226,311 | -0.49(-6.46%) |
May 17, 2016 | 7.625 | 7.714 | 7.461 | 7.625 | 124,086 | +0.00(+0.00%) |
May 16, 2016 | 7.693 | 7.700 | 7.433 | 7.625 | 240,275 | +0.10(+1.27%) |
May 13, 2016 | 7.604 | 7.688 | 7.344 | 7.529 | 169,511 | -0.12(-1.61%) |
May 12, 2016 | 7.824 | 8.234 | 7.492 | 7.652 | 416,989 | -0.25(-3.17%) |
May 11, 2016 | 7.988 | 8.066 | 7.760 | 7.903 | 433,117 | -0.08(-1.06%) |
May 10, 2016 | 7.812 | 8.053 | 7.603 | 7.988 | 467,608 | +0.24(+3.11%) |
May 09, 2016 | 7.890 | 8.131 | 7.278 | 7.747 | 486,958 | -0.12(-1.57%) |
May 06, 2016 | 7.838 | 8.209 | 7.831 | 7.870 | 277,990 | -0.02(-0.25%) |
May 05, 2016 | 7.844 | 8.150 | 7.649 | 7.890 | 294,051 | +0.16(+2.11%) |
May 04, 2016 | 7.747 | 7.974 | 7.324 | 7.727 | 336,698 | -0.05(-0.59%) |
May 03, 2016 | 8.053 | 8.053 | 7.623 | 7.773 | 238,528 | -0.28(-3.48%) |
May 02, 2016 | 7.590 | 8.202 | 7.473 | 8.053 | 389,021 | +0.51(+6.82%) |
Apr 29, 2016 | 7.454 | 7.616 | 7.324 | 7.538 | 174,007 | +0.21(+2.84%) |
Apr 28, 2016 | 7.512 | 7.564 | 7.242 | 7.330 | 290,415 | -0.11(-1.49%) |
Apr 27, 2016 | 7.337 | 7.747 | 7.291 | 7.441 | 434,504 | +0.25(+3.44%) |
Apr 26, 2016 | 7.324 | 7.356 | 7.128 | 7.193 | 374,544 | -0.12(-1.60%) |
Apr 25, 2016 | 7.421 | 7.467 | 7.161 | 7.311 | 224,350 | -0.08(-1.14%) |
Apr 22, 2016 | 7.421 | 7.734 | 7.317 | 7.395 | 313,338 | +0.10(+1.43%) |
Apr 21, 2016 | 7.493 | 7.610 | 7.258 | 7.291 | 314,564 | +0.18(+2.47%) |
Apr 20, 2016 | 6.894 | 7.450 | 6.894 | 7.115 | 260,979 | +0.21(+3.11%) |
Apr 19, 2016 | 6.679 | 7.258 | 6.679 | 6.900 | 597,082 | +0.57(+9.05%) |
Apr 18, 2016 | 5.449 | 6.450 | 5.417 | 6.328 | 629,984 | +0.79(+14.22%) |
Apr 15, 2016 | 5.533 | 5.566 | 5.292 | 5.540 | 193,670 | -0.02(-0.35%) |
Apr 14, 2016 | 5.585 | 5.605 | 5.442 | 5.559 | 173,609 | +0.01(+0.12%) |
Apr 13, 2016 | 5.397 | 5.696 | 5.306 | 5.553 | 441,176 | +0.22(+4.15%) |
Apr 12, 2016 | 5.208 | 5.390 | 5.198 | 5.332 | 141,223 | +0.21(+4.07%) |
Apr 11, 2016 | 5.188 | 5.253 | 5.084 | 5.123 | 144,343 | -0.04(-0.76%) |
Apr 08, 2016 | 5.006 | 5.208 | 4.928 | 5.162 | 136,960 | +0.24(+4.89%) |
Apr 07, 2016 | 4.843 | 4.960 | 4.786 | 4.921 | 183,275 | +0.08(+1.61%) |
Apr 06, 2016 | 4.804 | 4.908 | 4.785 | 4.843 | 76,547 | +0.07(+1.50%) |
Apr 05, 2016 | 4.668 | 4.850 | 4.623 | 4.772 | 104,285 | +0.15(+3.24%) |
Apr 04, 2016 | 4.720 | 4.778 | 4.537 | 4.622 | 163,219 | -0.12(-2.47%) |
Apr 01, 2016 | 4.720 | 4.778 | 4.668 | 4.739 | 87,263 | -0.07(-1.49%) |
Mar 31, 2016 | 4.589 | 4.845 | 4.563 | 4.811 | 154,002 | +0.19(+4.08%) |
Mar 30, 2016 | 4.596 | 4.681 | 4.596 | 4.622 | 127,736 | +0.05(+1.14%) |
Mar 29, 2016 | 4.570 | 4.635 | 4.466 | 4.570 | 345,725 | -0.07(-1.40%) |
Mar 28, 2016 | 4.687 | 4.687 | 4.563 | 4.635 | 126,329 | -0.01(-0.14%) |
Mar 24, 2016 | 4.622 | 4.641 | 4.641 | 4.641 | 337,490 | +0.01(+0.14%) |
Mar 23, 2016 | 4.687 | 4.811 | 4.557 | 4.635 | 351,530 | -0.11(-2.33%) |
Mar 22, 2016 | 4.798 | 4.921 | 4.720 | 4.746 | 329,586 | -0.07(-1.35%) |
Mar 21, 2016 | 4.785 | 4.974 | 4.726 | 4.811 | 412,310 | +0.07(+1.51%) |
Mar 18, 2016 | 5.052 | 5.201 | 4.739 | 4.739 | 674,960 | -0.27(-5.45%) |
Mar 17, 2016 | 4.622 | 5.071 | 4.622 | 5.013 | 330,417 | +0.48(+10.63%) |
Mar 16, 2016 | 5.045 | 5.143 | 4.492 | 4.531 | 691,931 | -0.52(-10.31%) |
Mar 15, 2016 | 5.371 | 5.417 | 5.045 | 5.052 | 367,211 | -0.38(-7.07%) |
Mar 14, 2016 | 5.566 | 5.566 | 5.371 | 5.436 | 297,533 | -0.05(-0.83%) |
Mar 11, 2016 | 5.520 | 5.546 | 5.377 | 5.481 | 218,566 | +0.06(+1.08%) |
Mar 10, 2016 | 5.403 | 5.501 | 5.312 | 5.423 | 202,360 | -0.04(-0.72%) |
Mar 09, 2016 | 5.546 | 5.585 | 5.366 | 5.462 | 198,486 | -0.07(-1.18%) |
Mar 08, 2016 | 5.605 | 5.690 | 5.240 | 5.527 | 743,803 | +0.00(+0.00%) |
Mar 07, 2016 | 5.319 | 5.572 | 5.319 | 5.527 | 403,138 | +0.21(+3.92%) |
Mar 04, 2016 | 5.358 | 5.475 | 5.227 | 5.319 | 524,820 | +0.04(+0.74%) |
Mar 03, 2016 | 5.332 | 5.963 | 5.208 | 5.279 | 1,209,586 | +0.00(+0.00%) |
Mar 02, 2016 | 4.707 | 5.325 | 4.694 | 5.279 | 597,807 | +0.61(+13.11%) |