Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.295 | 8.372 | 8.051 | 8.111 | 1,522,653 | -0.11(-1.37%) |
May 27, 2016 | 8.182 | 8.224 | 8.224 | 8.224 | 810,084 | +0.05(+0.65%) |
May 26, 2016 | 8.319 | 8.408 | 8.129 | 8.170 | 1,144,504 | -0.14(-1.64%) |
May 25, 2016 | 8.348 | 8.431 | 8.230 | 8.307 | 1,126,313 | +0.04(+0.50%) |
May 24, 2016 | 8.325 | 8.437 | 8.099 | 8.265 | 1,068,858 | +0.00(+0.00%) |
May 23, 2016 | 8.040 | 8.455 | 8.040 | 8.265 | 1,680,323 | +0.18(+2.28%) |
May 20, 2016 | 8.212 | 8.319 | 8.016 | 8.081 | 1,240,609 | -0.05(-0.66%) |
May 19, 2016 | 8.188 | 8.360 | 8.010 | 8.135 | 883,463 | -0.14(-1.72%) |
May 18, 2016 | 8.247 | 8.467 | 8.159 | 8.277 | 1,210,705 | -0.07(-0.85%) |
May 17, 2016 | 8.722 | 8.823 | 8.286 | 8.348 | 2,166,237 | -0.17(-1.95%) |
May 16, 2016 | 8.627 | 8.776 | 8.396 | 8.515 | 3,428,476 | -0.04(-0.49%) |
May 13, 2016 | 8.966 | 9.168 | 8.476 | 8.556 | 2,053,071 | -0.44(-4.88%) |
May 12, 2016 | 9.221 | 9.304 | 8.877 | 8.996 | 926,780 | -0.18(-2.01%) |
May 11, 2016 | 9.530 | 9.619 | 9.156 | 9.180 | 1,251,490 | -0.35(-3.68%) |
May 10, 2016 | 9.156 | 9.548 | 9.108 | 9.530 | 774,373 | +0.42(+4.56%) |
May 09, 2016 | 9.417 | 9.417 | 8.936 | 9.114 | 1,511,409 | -0.39(-4.06%) |
May 06, 2016 | 9.251 | 9.512 | 9.203 | 9.500 | 1,284,050 | +0.20(+2.17%) |
May 05, 2016 | 9.251 | 9.530 | 9.203 | 9.298 | 764,172 | +0.11(+1.16%) |
May 04, 2016 | 9.358 | 9.530 | 8.901 | 9.191 | 1,451,113 | -0.39(-4.03%) |
May 03, 2016 | 9.370 | 9.690 | 9.269 | 9.577 | 1,603,823 | +0.09(+1.00%) |
May 02, 2016 | 9.370 | 9.494 | 8.794 | 9.482 | 1,631,068 | +0.20(+2.11%) |
Apr 29, 2016 | 9.381 | 9.741 | 8.918 | 9.286 | 2,250,078 | -0.09(-1.01%) |
Apr 28, 2016 | 8.847 | 9.637 | 8.610 | 9.381 | 3,721,774 | +1.24(+15.24%) |
Apr 27, 2016 | 8.063 | 8.218 | 7.974 | 8.141 | 817,949 | +0.16(+2.01%) |
Apr 26, 2016 | 7.725 | 8.025 | 7.565 | 7.980 | 962,324 | +0.31(+4.11%) |
Apr 25, 2016 | 8.194 | 8.218 | 7.581 | 7.666 | 1,337,066 | -0.68(-8.18%) |
Apr 22, 2016 | 8.016 | 8.396 | 8.016 | 8.348 | 840,629 | +0.31(+3.84%) |
Apr 21, 2016 | 8.081 | 8.253 | 7.980 | 8.040 | 716,073 | -0.07(-0.88%) |
Apr 20, 2016 | 8.075 | 8.167 | 7.956 | 8.111 | 781,143 | +0.07(+0.81%) |
Apr 19, 2016 | 8.141 | 8.218 | 7.939 | 8.046 | 600,277 | +0.02(+0.22%) |
Apr 18, 2016 | 7.832 | 8.057 | 7.796 | 8.028 | 831,857 | +0.07(+0.82%) |
Apr 15, 2016 | 7.749 | 8.063 | 7.731 | 7.962 | 942,574 | +0.14(+1.75%) |
Apr 14, 2016 | 7.903 | 7.945 | 7.689 | 7.826 | 776,454 | -0.08(-0.98%) |
Apr 13, 2016 | 7.505 | 8.022 | 7.435 | 7.903 | 1,084,955 | +0.49(+6.65%) |
Apr 12, 2016 | 7.240 | 7.464 | 7.119 | 7.410 | 913,739 | +0.23(+3.23%) |
Apr 11, 2016 | 7.327 | 7.535 | 7.048 | 7.179 | 1,052,615 | -0.08(-1.06%) |
Apr 08, 2016 | 6.781 | 7.404 | 6.781 | 7.256 | 1,206,924 | +0.61(+9.11%) |
Apr 07, 2016 | 6.721 | 6.810 | 6.585 | 6.650 | 1,305,237 | -0.15(-2.18%) |
Apr 06, 2016 | 6.900 | 6.905 | 6.680 | 6.799 | 639,412 | -0.07(-0.95%) |
Apr 05, 2016 | 6.733 | 6.965 | 6.620 | 6.864 | 703,247 | +0.00(+0.00%) |
Apr 04, 2016 | 7.149 | 7.179 | 6.816 | 6.864 | 1,028,160 | -0.28(-3.91%) |
Apr 01, 2016 | 7.060 | 7.208 | 6.858 | 7.143 | 1,358,482 | -0.11(-1.47%) |
Mar 31, 2016 | 6.620 | 7.303 | 6.620 | 7.250 | 2,109,644 | +0.65(+9.90%) |
Mar 30, 2016 | 6.680 | 6.775 | 6.460 | 6.597 | 1,084,977 | +0.02(+0.27%) |
Mar 29, 2016 | 6.264 | 6.662 | 6.163 | 6.579 | 1,300,604 | +0.26(+4.14%) |
Mar 28, 2016 | 6.609 | 6.661 | 6.258 | 6.318 | 928,900 | -0.28(-4.23%) |
Mar 24, 2016 | 6.490 | 6.597 | 6.597 | 6.597 | 1,237,357 | -0.02(-0.36%) |
Mar 23, 2016 | 6.757 | 7.000 | 6.591 | 6.620 | 2,072,232 | -0.17(-2.45%) |
Mar 22, 2016 | 6.668 | 6.905 | 6.181 | 6.787 | 2,479,953 | -0.01(-0.17%) |
Mar 21, 2016 | 6.656 | 6.882 | 6.597 | 6.799 | 1,839,352 | +0.09(+1.33%) |
Mar 18, 2016 | 6.543 | 6.769 | 6.484 | 6.710 | 1,608,710 | +0.23(+3.48%) |
Mar 17, 2016 | 6.039 | 6.543 | 6.015 | 6.484 | 1,075,576 | +0.46(+7.59%) |
Mar 16, 2016 | 5.653 | 6.122 | 5.653 | 6.027 | 1,080,616 | +0.30(+5.29%) |
Mar 15, 2016 | 6.235 | 6.294 | 5.673 | 5.724 | 1,051,339 | -0.59(-9.40%) |
Mar 14, 2016 | 6.122 | 6.377 | 6.033 | 6.318 | 833,485 | +0.12(+2.01%) |
Mar 11, 2016 | 5.884 | 6.214 | 5.849 | 6.193 | 753,123 | +0.37(+6.43%) |
Mar 10, 2016 | 5.932 | 6.060 | 5.736 | 5.819 | 945,075 | -0.09(-1.51%) |
Mar 09, 2016 | 5.979 | 6.086 | 5.872 | 5.908 | 905,000 | +0.01(+0.10%) |
Mar 08, 2016 | 5.955 | 5.997 | 5.700 | 5.902 | 917,439 | -0.15(-2.55%) |
Mar 07, 2016 | 5.908 | 6.145 | 5.902 | 6.056 | 1,282,609 | +0.15(+2.51%) |
Mar 04, 2016 | 5.878 | 6.107 | 5.819 | 5.908 | 1,028,773 | +0.01(+0.10%) |
Mar 03, 2016 | 5.700 | 5.973 | 5.653 | 5.902 | 1,377,319 | +0.14(+2.47%) |
Mar 02, 2016 | 5.195 | 5.792 | 5.124 | 5.760 | 1,508,851 | +0.55(+10.60%) |