Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.700 | 8.390 | 7.565 | 8.230 | 325,522 | +0.58(+7.58%) |
May 27, 2016 | 7.540 | 7.650 | 7.650 | 7.650 | 77,800 | +0.13(+1.73%) |
May 26, 2016 | 7.660 | 7.695 | 7.350 | 7.520 | 104,510 | -0.14(-1.83%) |
May 25, 2016 | 7.260 | 7.800 | 7.215 | 7.660 | 238,713 | +0.45(+6.24%) |
May 24, 2016 | 6.810 | 7.305 | 6.810 | 7.210 | 278,425 | +0.36(+5.26%) |
May 23, 2016 | 6.670 | 6.950 | 6.620 | 6.850 | 135,772 | +0.20(+3.01%) |
May 20, 2016 | 6.640 | 7.054 | 6.610 | 6.650 | 162,992 | -0.06(-0.89%) |
May 19, 2016 | 6.810 | 6.970 | 6.560 | 6.710 | 138,114 | -0.12(-1.76%) |
May 18, 2016 | 6.710 | 7.270 | 6.650 | 6.830 | 144,158 | +0.06(+0.89%) |
May 17, 2016 | 6.520 | 7.070 | 6.470 | 6.770 | 335,553 | +0.24(+3.68%) |
May 16, 2016 | 6.560 | 6.770 | 6.431 | 6.530 | 78,356 | -0.03(-0.46%) |
May 13, 2016 | 6.580 | 6.580 | 6.380 | 6.560 | 151,554 | -0.01(-0.15%) |
May 12, 2016 | 7.040 | 7.160 | 6.400 | 6.570 | 177,521 | -0.44(-6.28%) |
May 11, 2016 | 7.100 | 7.220 | 7.000 | 7.010 | 109,475 | -0.10(-1.41%) |
May 10, 2016 | 7.700 | 8.038 | 6.870 | 7.110 | 205,195 | -0.62(-8.02%) |
May 09, 2016 | 7.700 | 7.965 | 7.627 | 7.730 | 84,175 | +0.04(+0.52%) |
May 06, 2016 | 8.050 | 8.160 | 7.550 | 7.690 | 240,041 | -0.49(-5.99%) |
May 05, 2016 | 8.310 | 8.500 | 8.080 | 8.180 | 170,996 | -0.10(-1.21%) |
May 04, 2016 | 8.810 | 8.810 | 8.170 | 8.280 | 229,180 | -0.58(-6.55%) |
May 03, 2016 | 8.450 | 9.130 | 8.280 | 8.860 | 207,381 | +0.38(+4.48%) |
May 02, 2016 | 8.110 | 8.580 | 7.980 | 8.480 | 131,668 | +0.34(+4.18%) |
Apr 29, 2016 | 8.160 | 8.478 | 7.810 | 8.140 | 107,888 | +0.00(+0.00%) |
Apr 28, 2016 | 8.340 | 8.460 | 8.140 | 8.140 | 102,398 | -0.18(-2.16%) |
Apr 27, 2016 | 8.650 | 8.930 | 8.270 | 8.320 | 65,205 | -0.28(-3.26%) |
Apr 26, 2016 | 8.860 | 8.892 | 8.474 | 8.600 | 102,954 | -0.28(-3.15%) |
Apr 25, 2016 | 9.050 | 9.175 | 8.830 | 8.880 | 119,971 | -0.23(-2.52%) |
Apr 22, 2016 | 9.090 | 9.250 | 8.848 | 9.110 | 53,258 | +0.02(+0.22%) |
Apr 21, 2016 | 8.620 | 9.290 | 8.620 | 9.090 | 187,110 | +0.41(+4.72%) |
Apr 20, 2016 | 8.900 | 9.049 | 8.620 | 8.680 | 119,085 | -0.30(-3.34%) |
Apr 19, 2016 | 9.500 | 9.500 | 8.830 | 8.980 | 126,167 | -0.46(-4.87%) |
Apr 18, 2016 | 9.660 | 9.660 | 9.250 | 9.440 | 158,815 | -0.24(-2.48%) |
Apr 15, 2016 | 9.840 | 9.840 | 9.400 | 9.680 | 54,541 | -0.13(-1.33%) |
Apr 14, 2016 | 9.800 | 10.04 | 9.590 | 9.810 | 85,813 | +0.05(+0.51%) |
Apr 13, 2016 | 9.780 | 10.02 | 9.420 | 9.760 | 108,911 | +0.09(+0.93%) |
Apr 12, 2016 | 9.590 | 9.780 | 9.310 | 9.670 | 94,434 | +0.05(+0.52%) |
Apr 11, 2016 | 9.850 | 9.954 | 9.550 | 9.620 | 140,099 | -0.22(-2.24%) |
Apr 08, 2016 | 10.50 | 10.50 | 9.640 | 9.840 | 100,526 | -0.54(-5.20%) |
Apr 07, 2016 | 11.01 | 11.10 | 10.27 | 10.38 | 164,888 | -0.62(-5.64%) |
Apr 06, 2016 | 10.15 | 11.10 | 10.15 | 11.00 | 159,666 | +0.75(+7.32%) |
Apr 05, 2016 | 9.960 | 10.33 | 9.800 | 10.25 | 108,556 | +0.21(+2.09%) |
Apr 04, 2016 | 9.710 | 10.50 | 9.640 | 10.04 | 289,568 | +0.44(+4.58%) |
Apr 01, 2016 | 8.760 | 9.693 | 8.728 | 9.600 | 292,146 | +0.78(+8.84%) |
Mar 31, 2016 | 8.720 | 9.050 | 8.640 | 8.820 | 157,748 | +0.14(+1.61%) |
Mar 30, 2016 | 8.790 | 9.150 | 8.550 | 8.680 | 126,264 | -0.11(-1.25%) |
Mar 29, 2016 | 8.270 | 8.830 | 8.100 | 8.790 | 153,220 | +0.48(+5.78%) |
Mar 28, 2016 | 8.560 | 8.710 | 8.250 | 8.310 | 114,098 | -0.23(-2.69%) |
Mar 24, 2016 | 8.560 | 8.540 | 8.540 | 8.540 | 163,900 | -0.03(-0.35%) |
Mar 23, 2016 | 9.000 | 9.170 | 8.460 | 8.570 | 245,814 | -0.41(-4.57%) |
Mar 22, 2016 | 8.790 | 9.250 | 8.590 | 8.980 | 191,787 | +0.17(+1.93%) |
Mar 21, 2016 | 8.330 | 9.300 | 8.330 | 8.810 | 407,108 | +0.49(+5.89%) |
Mar 18, 2016 | 8.330 | 8.480 | 8.000 | 8.320 | 243,950 | +0.01(+0.12%) |
Mar 17, 2016 | 10.10 | 10.10 | 8.025 | 8.310 | 726,626 | -0.19(-2.24%) |
Mar 16, 2016 | 8.200 | 8.530 | 7.650 | 8.500 | 574,040 | +0.22(+2.66%) |
Mar 15, 2016 | 8.500 | 8.692 | 7.720 | 8.280 | 385,990 | -0.15(-1.78%) |
Mar 14, 2016 | 8.140 | 8.650 | 7.910 | 8.430 | 200,127 | +0.32(+3.95%) |
Mar 11, 2016 | 8.170 | 8.243 | 7.860 | 8.110 | 109,233 | +0.03(+0.37%) |
Mar 10, 2016 | 8.430 | 8.630 | 8.020 | 8.080 | 156,388 | -0.34(-4.04%) |
Mar 09, 2016 | 8.780 | 8.890 | 8.230 | 8.420 | 113,315 | -0.35(-3.99%) |
Mar 08, 2016 | 9.040 | 9.300 | 8.570 | 8.770 | 130,166 | -0.28(-3.09%) |
Mar 07, 2016 | 8.990 | 9.330 | 8.600 | 9.050 | 106,897 | +0.10(+1.12%) |
Mar 04, 2016 | 9.430 | 9.710 | 8.900 | 8.950 | 144,733 | -0.47(-4.99%) |
Mar 03, 2016 | 9.250 | 9.613 | 9.100 | 9.420 | 176,420 | +0.13(+1.40%) |
Mar 02, 2016 | 8.910 | 9.341 | 8.750 | 9.290 | 275,248 | +0.39(+4.38%) |