Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.960 | 9.230 | 8.860 | 9.150 | 128,115 | +0.30(+3.39%) |
May 27, 2016 | 8.780 | 8.850 | 8.850 | 8.850 | 55,300 | +0.15(+1.72%) |
May 26, 2016 | 8.780 | 8.875 | 8.550 | 8.700 | 59,818 | -0.10(-1.14%) |
May 25, 2016 | 8.450 | 8.830 | 8.330 | 8.800 | 76,447 | +0.42(+5.01%) |
May 24, 2016 | 8.480 | 8.480 | 8.040 | 8.380 | 73,750 | +0.42(+5.28%) |
May 23, 2016 | 7.850 | 8.320 | 7.780 | 7.960 | 59,937 | +0.10(+1.27%) |
May 20, 2016 | 7.590 | 7.900 | 7.517 | 7.860 | 67,492 | +0.34(+4.52%) |
May 19, 2016 | 7.630 | 7.850 | 7.350 | 7.520 | 56,153 | -0.15(-1.96%) |
May 18, 2016 | 7.130 | 7.730 | 7.100 | 7.670 | 65,562 | +0.50(+6.97%) |
May 17, 2016 | 7.280 | 7.560 | 7.090 | 7.170 | 93,840 | -0.13(-1.78%) |
May 16, 2016 | 6.870 | 7.320 | 6.870 | 7.300 | 84,843 | +0.51(+7.51%) |
May 13, 2016 | 6.460 | 6.790 | 6.390 | 6.790 | 89,247 | +0.31(+4.78%) |
May 12, 2016 | 7.060 | 7.060 | 6.360 | 6.480 | 171,400 | -0.51(-7.30%) |
May 11, 2016 | 7.230 | 7.370 | 6.930 | 6.990 | 68,674 | -0.26(-3.59%) |
May 10, 2016 | 7.150 | 7.400 | 6.850 | 7.250 | 159,746 | -0.41(-5.35%) |
May 09, 2016 | 7.240 | 7.780 | 7.123 | 7.660 | 65,225 | +0.39(+5.36%) |
May 06, 2016 | 7.630 | 7.710 | 7.230 | 7.270 | 82,807 | -0.37(-4.84%) |
May 05, 2016 | 7.860 | 7.865 | 7.545 | 7.640 | 88,604 | -0.11(-1.42%) |
May 04, 2016 | 8.180 | 8.220 | 7.720 | 7.750 | 107,662 | -0.56(-6.74%) |
May 03, 2016 | 8.080 | 8.930 | 8.080 | 8.310 | 106,888 | +0.13(+1.59%) |
May 02, 2016 | 7.940 | 8.270 | 7.790 | 8.180 | 84,352 | +0.17(+2.12%) |
Apr 29, 2016 | 8.000 | 8.250 | 7.920 | 8.010 | 94,691 | -0.04(-0.50%) |
Apr 28, 2016 | 8.220 | 8.310 | 8.010 | 8.050 | 123,960 | -0.19(-2.31%) |
Apr 27, 2016 | 8.410 | 8.540 | 8.110 | 8.240 | 79,586 | -0.13(-1.55%) |
Apr 26, 2016 | 8.700 | 8.754 | 8.260 | 8.370 | 86,305 | -0.28(-3.24%) |
Apr 25, 2016 | 8.900 | 8.900 | 8.500 | 8.650 | 73,618 | -0.20(-2.26%) |
Apr 22, 2016 | 8.760 | 8.859 | 8.450 | 8.850 | 93,051 | +0.17(+1.96%) |
Apr 21, 2016 | 8.120 | 8.690 | 8.050 | 8.680 | 133,988 | +0.63(+7.83%) |
Apr 20, 2016 | 8.090 | 8.240 | 7.850 | 8.050 | 44,400 | -0.02(-0.25%) |
Apr 19, 2016 | 8.290 | 8.370 | 7.800 | 8.070 | 95,532 | -0.16(-1.94%) |
Apr 18, 2016 | 8.210 | 8.630 | 8.137 | 8.230 | 72,273 | +0.00(+0.00%) |
Apr 15, 2016 | 8.190 | 8.380 | 8.010 | 8.230 | 74,207 | -0.03(-0.36%) |
Apr 14, 2016 | 8.090 | 8.590 | 8.050 | 8.260 | 84,493 | +0.18(+2.23%) |
Apr 13, 2016 | 7.820 | 8.170 | 7.660 | 8.080 | 105,396 | +0.34(+4.39%) |
Apr 12, 2016 | 7.800 | 8.000 | 7.575 | 7.740 | 81,636 | -0.02(-0.26%) |
Apr 11, 2016 | 8.020 | 8.150 | 7.700 | 7.760 | 78,895 | -0.19(-2.39%) |
Apr 08, 2016 | 8.070 | 8.200 | 7.790 | 7.950 | 147,143 | -0.01(-0.13%) |
Apr 07, 2016 | 7.990 | 8.310 | 7.590 | 7.960 | 261,717 | -0.12(-1.49%) |
Apr 06, 2016 | 7.430 | 8.090 | 7.420 | 8.080 | 143,710 | +0.66(+8.89%) |
Apr 05, 2016 | 7.730 | 7.940 | 7.390 | 7.420 | 208,682 | -0.41(-5.24%) |
Apr 04, 2016 | 7.850 | 8.270 | 7.780 | 7.830 | 187,547 | +0.05(+0.64%) |
Apr 01, 2016 | 7.670 | 8.080 | 7.570 | 7.780 | 175,487 | +0.01(+0.13%) |
Mar 31, 2016 | 7.870 | 8.020 | 7.410 | 7.770 | 312,777 | +0.23(+3.05%) |
Mar 30, 2016 | 7.600 | 8.103 | 7.320 | 7.540 | 193,358 | +0.04(+0.53%) |
Mar 29, 2016 | 6.910 | 7.790 | 6.900 | 7.500 | 298,906 | +0.52(+7.45%) |
Mar 28, 2016 | 7.400 | 7.790 | 6.880 | 6.980 | 496,714 | -0.37(-5.03%) |
Mar 24, 2016 | 7.100 | 7.350 | 7.350 | 7.350 | 160,200 | +0.16(+2.23%) |
Mar 23, 2016 | 7.850 | 8.000 | 7.101 | 7.190 | 121,714 | -0.66(-8.41%) |
Mar 22, 2016 | 7.660 | 8.260 | 7.660 | 7.850 | 160,464 | +0.41(+5.51%) |
Mar 21, 2016 | 7.140 | 7.860 | 7.080 | 7.440 | 151,834 | +0.27(+3.77%) |
Mar 18, 2016 | 6.940 | 7.467 | 6.880 | 7.170 | 299,229 | +0.29(+4.22%) |
Mar 17, 2016 | 7.450 | 7.450 | 6.840 | 6.880 | 175,316 | -0.57(-7.65%) |
Mar 16, 2016 | 7.820 | 7.930 | 7.320 | 7.450 | 90,628 | -0.44(-5.58%) |
Mar 15, 2016 | 8.110 | 8.250 | 7.840 | 7.890 | 241,592 | -0.35(-4.25%) |
Mar 14, 2016 | 8.190 | 8.525 | 8.120 | 8.240 | 83,306 | +0.05(+0.61%) |
Mar 11, 2016 | 8.050 | 8.880 | 7.810 | 8.190 | 100,996 | +0.23(+2.89%) |
Mar 10, 2016 | 8.530 | 8.740 | 7.575 | 7.960 | 214,710 | -0.62(-7.23%) |
Mar 09, 2016 | 8.830 | 9.270 | 8.130 | 8.580 | 172,955 | +0.07(+0.82%) |
Mar 08, 2016 | 9.460 | 9.600 | 8.500 | 8.510 | 224,140 | -1.03(-10.80%) |
Mar 07, 2016 | 9.010 | 9.810 | 9.010 | 9.540 | 146,598 | +0.40(+4.38%) |
Mar 04, 2016 | 10.18 | 10.85 | 9.030 | 9.140 | 207,779 | -0.92(-9.15%) |
Mar 03, 2016 | 10.88 | 10.96 | 9.950 | 10.06 | 143,945 | -0.48(-4.55%) |
Mar 02, 2016 | 10.20 | 10.97 | 9.305 | 10.54 | 206,248 | +0.29(+2.83%) |