Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.990 | 9.035 | 8.880 | 8.980 | 362,987 | +0.01(+0.11%) |
May 27, 2016 | 8.690 | 8.970 | 8.970 | 8.970 | 486,000 | +0.26(+2.99%) |
May 26, 2016 | 8.840 | 8.900 | 8.640 | 8.710 | 409,055 | -0.08(-0.91%) |
May 25, 2016 | 8.910 | 9.090 | 8.700 | 8.790 | 756,037 | -0.17(-1.90%) |
May 24, 2016 | 8.850 | 9.370 | 8.810 | 8.960 | 895,867 | +0.32(+3.70%) |
May 23, 2016 | 8.460 | 8.790 | 8.390 | 8.640 | 455,780 | +0.18(+2.13%) |
May 20, 2016 | 8.310 | 8.610 | 8.300 | 8.460 | 422,755 | +0.16(+1.93%) |
May 19, 2016 | 8.530 | 8.680 | 8.140 | 8.300 | 405,036 | -0.25(-2.92%) |
May 18, 2016 | 8.590 | 8.720 | 8.500 | 8.550 | 329,501 | -0.07(-0.81%) |
May 17, 2016 | 8.640 | 8.839 | 8.520 | 8.620 | 498,996 | -0.07(-0.81%) |
May 16, 2016 | 8.540 | 8.850 | 8.510 | 8.690 | 493,530 | +0.17(+2.00%) |
May 13, 2016 | 8.450 | 8.667 | 8.400 | 8.520 | 346,328 | +0.04(+0.47%) |
May 12, 2016 | 8.680 | 8.760 | 8.360 | 8.480 | 437,094 | -0.15(-1.74%) |
May 11, 2016 | 8.750 | 8.770 | 8.570 | 8.630 | 436,127 | -0.11(-1.26%) |
May 10, 2016 | 8.720 | 8.820 | 8.560 | 8.740 | 391,503 | +0.09(+1.04%) |
May 09, 2016 | 8.750 | 8.950 | 8.650 | 8.650 | 519,132 | -0.06(-0.69%) |
May 06, 2016 | 8.560 | 8.790 | 8.540 | 8.710 | 840,202 | +0.07(+0.81%) |
May 05, 2016 | 8.850 | 8.900 | 8.520 | 8.640 | 709,901 | -0.10(-1.14%) |
May 04, 2016 | 8.600 | 8.790 | 8.550 | 8.740 | 1,448,128 | +0.12(+1.39%) |
May 03, 2016 | 8.310 | 8.680 | 8.240 | 8.620 | 949,909 | +0.16(+1.89%) |
May 02, 2016 | 8.250 | 8.580 | 8.120 | 8.460 | 1,633,326 | +0.45(+5.62%) |
Apr 29, 2016 | 7.750 | 8.350 | 7.470 | 8.010 | 1,575,776 | +0.41(+5.39%) |
Apr 28, 2016 | 6.310 | 7.850 | 6.180 | 7.600 | 2,350,319 | +1.47(+23.98%) |
Apr 27, 2016 | 5.970 | 6.190 | 5.960 | 6.130 | 715,577 | +0.13(+2.17%) |
Apr 26, 2016 | 5.980 | 6.040 | 5.850 | 6.000 | 496,779 | +0.05(+0.84%) |
Apr 25, 2016 | 5.950 | 5.990 | 5.790 | 5.950 | 581,099 | -0.01(-0.17%) |
Apr 22, 2016 | 5.900 | 5.990 | 5.800 | 5.960 | 517,551 | +0.06(+1.02%) |
Apr 21, 2016 | 5.800 | 5.970 | 5.750 | 5.900 | 642,124 | +0.09(+1.55%) |
Apr 20, 2016 | 5.710 | 5.820 | 5.650 | 5.810 | 874,722 | +0.12(+2.11%) |
Apr 19, 2016 | 5.540 | 5.762 | 5.540 | 5.690 | 699,601 | +0.15(+2.71%) |
Apr 18, 2016 | 5.380 | 5.560 | 5.320 | 5.540 | 786,610 | +0.16(+2.97%) |
Apr 15, 2016 | 5.400 | 5.430 | 5.330 | 5.380 | 301,047 | -0.02(-0.37%) |
Apr 14, 2016 | 5.370 | 5.480 | 5.300 | 5.400 | 445,460 | +0.06(+1.12%) |
Apr 13, 2016 | 5.140 | 5.570 | 5.106 | 5.340 | 861,933 | +0.25(+4.91%) |
Apr 12, 2016 | 5.120 | 5.175 | 4.990 | 5.090 | 397,163 | -0.02(-0.39%) |
Apr 11, 2016 | 5.250 | 5.260 | 5.106 | 5.110 | 496,096 | -0.09(-1.73%) |
Apr 08, 2016 | 5.190 | 5.350 | 5.120 | 5.200 | 488,256 | +0.04(+0.78%) |
Apr 07, 2016 | 5.180 | 5.260 | 5.070 | 5.160 | 667,502 | -0.05(-0.96%) |
Apr 06, 2016 | 4.870 | 5.240 | 4.840 | 5.210 | 749,635 | +0.32(+6.54%) |
Apr 05, 2016 | 4.950 | 5.010 | 4.890 | 4.890 | 485,707 | -0.09(-1.81%) |
Apr 04, 2016 | 4.980 | 5.070 | 4.940 | 4.980 | 639,493 | +0.02(+0.40%) |
Apr 01, 2016 | 5.080 | 5.080 | 4.780 | 4.960 | 786,167 | -0.20(-3.88%) |
Mar 31, 2016 | 4.970 | 5.190 | 4.970 | 5.160 | 1,004,233 | +0.21(+4.24%) |
Mar 30, 2016 | 4.930 | 5.040 | 4.845 | 4.950 | 558,758 | +0.04(+0.81%) |
Mar 29, 2016 | 4.760 | 4.950 | 4.690 | 4.910 | 473,443 | +0.15(+3.15%) |
Mar 28, 2016 | 4.890 | 4.890 | 4.730 | 4.760 | 472,374 | -0.12(-2.46%) |
Mar 24, 2016 | 4.940 | 4.880 | 4.880 | 4.880 | 468,600 | -0.07(-1.41%) |
Mar 23, 2016 | 5.200 | 5.260 | 4.940 | 4.950 | 526,829 | -0.24(-4.62%) |
Mar 22, 2016 | 5.350 | 5.615 | 5.080 | 5.190 | 651,919 | -0.22(-4.07%) |
Mar 21, 2016 | 5.430 | 5.490 | 5.310 | 5.410 | 517,910 | +0.02(+0.37%) |
Mar 18, 2016 | 5.300 | 5.560 | 5.300 | 5.390 | 1,711,424 | +0.14(+2.67%) |
Mar 17, 2016 | 5.300 | 5.420 | 5.120 | 5.250 | 697,863 | -0.03(-0.57%) |
Mar 16, 2016 | 5.490 | 5.490 | 5.090 | 5.280 | 721,420 | -0.15(-2.76%) |
Mar 15, 2016 | 5.740 | 5.780 | 5.220 | 5.430 | 787,168 | -0.31(-5.40%) |
Mar 14, 2016 | 5.610 | 5.880 | 5.400 | 5.740 | 723,305 | +0.14(+2.50%) |
Mar 11, 2016 | 5.580 | 5.680 | 5.420 | 5.600 | 720,750 | +0.09(+1.63%) |
Mar 10, 2016 | 5.800 | 5.930 | 5.330 | 5.510 | 505,865 | -0.27(-4.67%) |
Mar 09, 2016 | 5.760 | 5.910 | 5.580 | 5.780 | 490,872 | +0.07(+1.23%) |
Mar 08, 2016 | 6.090 | 6.100 | 5.670 | 5.710 | 659,363 | -0.42(-6.85%) |
Mar 07, 2016 | 6.050 | 6.200 | 6.000 | 6.130 | 428,365 | +0.07(+1.16%) |
Mar 04, 2016 | 6.270 | 6.300 | 6.035 | 6.060 | 699,459 | -0.22(-3.50%) |
Mar 03, 2016 | 6.260 | 6.420 | 6.160 | 6.280 | 317,862 | +0.02(+0.32%) |
Mar 02, 2016 | 6.180 | 6.290 | 6.110 | 6.260 | 337,448 | +0.08(+1.29%) |