Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.790 | 7.790 | 7.400 | 7.520 | 1,117,821 | -0.21(-2.72%) |
May 27, 2016 | 7.850 | 7.730 | 7.730 | 7.730 | 843,300 | +0.51(+7.06%) |
May 26, 2016 | 7.790 | 7.790 | 7.150 | 7.220 | 920,050 | -0.56(-7.20%) |
May 25, 2016 | 7.840 | 7.940 | 7.700 | 7.780 | 427,075 | -0.03(-0.38%) |
May 24, 2016 | 7.840 | 7.870 | 7.525 | 7.810 | 397,205 | +0.05(+0.64%) |
May 23, 2016 | 7.730 | 7.899 | 7.600 | 7.760 | 399,155 | +0.08(+1.04%) |
May 20, 2016 | 7.120 | 7.710 | 7.120 | 7.680 | 532,146 | +0.61(+8.63%) |
May 19, 2016 | 7.330 | 7.386 | 6.950 | 7.070 | 829,283 | -0.38(-5.10%) |
May 18, 2016 | 7.510 | 7.680 | 7.170 | 7.450 | 427,945 | -0.10(-1.32%) |
May 17, 2016 | 7.640 | 7.840 | 7.410 | 7.550 | 427,761 | -0.16(-2.08%) |
May 16, 2016 | 7.590 | 7.780 | 7.420 | 7.710 | 246,201 | +0.20(+2.66%) |
May 13, 2016 | 7.270 | 7.650 | 7.250 | 7.510 | 279,363 | +0.14(+1.90%) |
May 12, 2016 | 8.000 | 8.110 | 7.240 | 7.370 | 461,490 | -0.54(-6.83%) |
May 11, 2016 | 7.990 | 8.990 | 7.800 | 7.910 | 553,171 | +0.07(+0.89%) |
May 10, 2016 | 8.160 | 8.170 | 7.630 | 7.840 | 348,252 | -0.18(-2.24%) |
May 09, 2016 | 7.910 | 8.190 | 7.820 | 8.020 | 292,570 | +0.04(+0.50%) |
May 06, 2016 | 8.050 | 8.430 | 7.830 | 7.980 | 260,577 | -0.16(-1.97%) |
May 05, 2016 | 8.690 | 8.690 | 8.130 | 8.140 | 347,342 | -0.43(-5.02%) |
May 04, 2016 | 8.750 | 8.900 | 8.400 | 8.570 | 263,334 | -0.30(-3.38%) |
May 03, 2016 | 9.120 | 9.430 | 8.770 | 8.870 | 245,516 | -0.41(-4.42%) |
May 02, 2016 | 9.150 | 9.290 | 8.750 | 9.280 | 178,961 | +0.17(+1.87%) |
Apr 29, 2016 | 9.440 | 9.691 | 9.060 | 9.110 | 276,710 | -0.31(-3.29%) |
Apr 28, 2016 | 9.500 | 9.869 | 9.300 | 9.420 | 322,405 | -0.16(-1.67%) |
Apr 27, 2016 | 9.610 | 9.920 | 9.450 | 9.580 | 316,253 | -0.06(-0.62%) |
Apr 26, 2016 | 10.20 | 10.29 | 9.560 | 9.640 | 327,708 | -0.46(-4.55%) |
Apr 25, 2016 | 10.05 | 10.14 | 10.00 | 10.10 | 198,714 | -0.02(-0.20%) |
Apr 22, 2016 | 10.20 | 10.35 | 10.01 | 10.12 | 218,738 | -0.02(-0.15%) |
Apr 21, 2016 | 9.800 | 10.41 | 9.762 | 10.13 | 308,041 | +0.32(+3.31%) |
Apr 20, 2016 | 10.10 | 10.27 | 9.720 | 9.810 | 185,735 | -0.25(-2.49%) |
Apr 19, 2016 | 10.20 | 10.35 | 9.900 | 10.06 | 170,387 | -0.12(-1.18%) |
Apr 18, 2016 | 10.22 | 10.50 | 9.970 | 10.18 | 307,735 | -0.05(-0.49%) |
Apr 15, 2016 | 9.900 | 10.43 | 9.900 | 10.23 | 315,384 | +0.27(+2.71%) |
Apr 14, 2016 | 9.460 | 10.20 | 9.460 | 9.960 | 348,962 | +0.44(+4.62%) |
Apr 13, 2016 | 9.150 | 9.530 | 8.945 | 9.520 | 325,920 | +0.44(+4.85%) |
Apr 12, 2016 | 8.750 | 9.170 | 8.750 | 9.080 | 350,387 | +0.40(+4.61%) |
Apr 11, 2016 | 9.110 | 9.390 | 8.600 | 8.680 | 293,944 | -0.32(-3.56%) |
Apr 08, 2016 | 9.630 | 9.630 | 8.580 | 9.000 | 403,574 | -0.47(-4.96%) |
Apr 07, 2016 | 9.270 | 9.670 | 9.270 | 9.470 | 429,685 | +0.06(+0.64%) |
Apr 06, 2016 | 8.960 | 9.458 | 8.910 | 9.410 | 321,876 | +0.47(+5.26%) |
Apr 05, 2016 | 9.040 | 9.290 | 8.900 | 8.940 | 235,873 | -0.19(-2.08%) |
Apr 04, 2016 | 9.000 | 9.350 | 8.880 | 9.130 | 300,234 | +0.17(+1.90%) |
Apr 01, 2016 | 8.300 | 9.060 | 8.300 | 8.960 | 361,596 | +0.44(+5.16%) |
Mar 31, 2016 | 8.820 | 9.030 | 8.470 | 8.520 | 632,548 | -0.27(-3.07%) |
Mar 30, 2016 | 8.730 | 9.100 | 8.570 | 8.790 | 463,032 | +0.13(+1.50%) |
Mar 29, 2016 | 8.200 | 8.750 | 8.000 | 8.660 | 304,790 | +0.41(+4.97%) |
Mar 28, 2016 | 8.370 | 8.430 | 8.140 | 8.250 | 142,980 | -0.01(-0.12%) |
Mar 24, 2016 | 8.220 | 8.260 | 8.260 | 8.260 | 189,900 | -0.08(-0.96%) |
Mar 23, 2016 | 8.990 | 9.160 | 8.310 | 8.340 | 255,922 | -0.66(-7.33%) |
Mar 22, 2016 | 8.700 | 9.170 | 8.700 | 9.000 | 443,078 | +0.25(+2.86%) |
Mar 21, 2016 | 8.730 | 9.150 | 8.615 | 8.750 | 264,854 | -0.07(-0.79%) |
Mar 18, 2016 | 8.450 | 8.902 | 8.100 | 8.820 | 502,600 | +0.45(+5.38%) |
Mar 17, 2016 | 8.290 | 8.520 | 7.910 | 8.370 | 336,233 | +0.06(+0.72%) |
Mar 16, 2016 | 8.360 | 8.580 | 8.100 | 8.310 | 280,579 | -0.13(-1.54%) |
Mar 15, 2016 | 8.790 | 8.790 | 8.340 | 8.440 | 291,181 | -0.40(-4.52%) |
Mar 14, 2016 | 8.620 | 9.095 | 8.570 | 8.840 | 220,249 | +0.22(+2.55%) |
Mar 11, 2016 | 8.490 | 8.630 | 8.260 | 8.620 | 200,677 | +0.28(+3.36%) |
Mar 10, 2016 | 8.430 | 8.750 | 8.140 | 8.340 | 341,294 | -0.06(-0.77%) |
Mar 09, 2016 | 8.690 | 9.200 | 8.210 | 8.405 | 443,194 | -0.20(-2.27%) |
Mar 08, 2016 | 9.320 | 9.950 | 8.540 | 8.600 | 654,909 | -1.53(-15.10%) |
Mar 07, 2016 | 9.110 | 10.43 | 8.960 | 10.13 | 342,089 | +0.90(+9.75%) |
Mar 04, 2016 | 9.220 | 9.720 | 9.030 | 9.230 | 340,008 | +0.04(+0.44%) |
Mar 03, 2016 | 9.350 | 9.630 | 9.070 | 9.190 | 315,196 | -0.24(-2.55%) |
Mar 02, 2016 | 9.250 | 9.520 | 9.010 | 9.430 | 413,462 | +0.28(+3.06%) |