Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.300 | 8.378 | 8.057 | 8.116 | 1,521,638 | -0.11(-1.37%) |
May 27, 2016 | 8.188 | 8.229 | 8.229 | 8.229 | 809,544 | +0.05(+0.65%) |
May 26, 2016 | 8.324 | 8.413 | 8.134 | 8.176 | 1,143,741 | -0.14(-1.64%) |
May 25, 2016 | 8.354 | 8.437 | 8.235 | 8.312 | 1,125,562 | +0.04(+0.50%) |
May 24, 2016 | 8.330 | 8.443 | 8.104 | 8.271 | 1,068,145 | +0.00(+0.00%) |
May 23, 2016 | 8.045 | 8.461 | 8.045 | 8.271 | 1,679,203 | +0.18(+2.28%) |
May 20, 2016 | 8.217 | 8.324 | 8.021 | 8.087 | 1,239,782 | -0.05(-0.66%) |
May 19, 2016 | 8.193 | 8.366 | 8.015 | 8.140 | 882,874 | -0.14(-1.72%) |
May 18, 2016 | 8.253 | 8.473 | 8.164 | 8.283 | 1,209,898 | -0.07(-0.85%) |
May 17, 2016 | 8.728 | 8.829 | 8.292 | 8.354 | 2,164,793 | -0.17(-1.95%) |
May 16, 2016 | 8.633 | 8.782 | 8.401 | 8.520 | 3,426,191 | -0.04(-0.49%) |
May 13, 2016 | 8.972 | 9.174 | 8.482 | 8.562 | 2,051,702 | -0.44(-4.88%) |
May 12, 2016 | 9.227 | 9.311 | 8.883 | 9.002 | 926,162 | -0.18(-2.01%) |
May 11, 2016 | 9.536 | 9.625 | 9.162 | 9.186 | 1,250,656 | -0.35(-3.68%) |
May 10, 2016 | 9.162 | 9.554 | 9.114 | 9.536 | 773,856 | +0.42(+4.56%) |
May 09, 2016 | 9.423 | 9.423 | 8.942 | 9.120 | 1,510,402 | -0.39(-4.06%) |
May 06, 2016 | 9.257 | 9.518 | 9.210 | 9.507 | 1,283,194 | +0.20(+2.17%) |
May 05, 2016 | 9.257 | 9.536 | 9.210 | 9.305 | 763,662 | +0.11(+1.16%) |
May 04, 2016 | 9.364 | 9.536 | 8.906 | 9.198 | 1,450,146 | -0.39(-4.03%) |
May 03, 2016 | 9.376 | 9.697 | 9.275 | 9.584 | 1,602,754 | +0.10(+1.00%) |
May 02, 2016 | 9.376 | 9.501 | 8.800 | 9.489 | 1,629,980 | +0.20(+2.11%) |
Apr 29, 2016 | 9.388 | 9.747 | 8.924 | 9.293 | 2,248,578 | -0.10(-1.01%) |
Apr 28, 2016 | 8.853 | 9.643 | 8.615 | 9.388 | 3,719,293 | +1.24(+15.24%) |
Apr 27, 2016 | 8.069 | 8.223 | 7.980 | 8.146 | 817,403 | +0.16(+2.01%) |
Apr 26, 2016 | 7.730 | 8.030 | 7.570 | 7.986 | 961,682 | +0.31(+4.11%) |
Apr 25, 2016 | 8.199 | 8.223 | 7.586 | 7.671 | 1,336,175 | -0.68(-8.18%) |
Apr 22, 2016 | 8.021 | 8.401 | 8.021 | 8.354 | 840,069 | +0.31(+3.84%) |
Apr 21, 2016 | 8.087 | 8.259 | 7.986 | 8.045 | 715,596 | -0.07(-0.88%) |
Apr 20, 2016 | 8.081 | 8.173 | 7.962 | 8.116 | 780,622 | +0.07(+0.81%) |
Apr 19, 2016 | 8.146 | 8.223 | 7.944 | 8.051 | 599,877 | +0.02(+0.22%) |
Apr 18, 2016 | 7.837 | 8.063 | 7.801 | 8.033 | 831,302 | +0.07(+0.82%) |
Apr 15, 2016 | 7.754 | 8.069 | 7.736 | 7.968 | 941,945 | +0.14(+1.75%) |
Apr 14, 2016 | 7.908 | 7.950 | 7.694 | 7.831 | 775,937 | -0.08(-0.98%) |
Apr 13, 2016 | 7.510 | 8.027 | 7.440 | 7.908 | 1,084,232 | +0.49(+6.65%) |
Apr 12, 2016 | 7.245 | 7.469 | 7.124 | 7.415 | 913,130 | +0.23(+3.23%) |
Apr 11, 2016 | 7.332 | 7.540 | 7.053 | 7.183 | 1,051,914 | -0.08(-1.06%) |
Apr 08, 2016 | 6.785 | 7.409 | 6.785 | 7.261 | 1,206,119 | +0.61(+9.11%) |
Apr 07, 2016 | 6.726 | 6.815 | 6.589 | 6.655 | 1,304,367 | -0.15(-2.18%) |
Apr 06, 2016 | 6.904 | 6.910 | 6.684 | 6.803 | 638,986 | -0.07(-0.95%) |
Apr 05, 2016 | 6.738 | 6.970 | 6.625 | 6.869 | 702,778 | +0.00(+0.00%) |
Apr 04, 2016 | 7.154 | 7.183 | 6.821 | 6.869 | 1,027,474 | -0.28(-3.91%) |
Apr 01, 2016 | 7.065 | 7.213 | 6.863 | 7.148 | 1,357,576 | -0.11(-1.47%) |
Mar 31, 2016 | 6.625 | 7.308 | 6.625 | 7.255 | 2,108,238 | +0.65(+9.90%) |
Mar 30, 2016 | 6.684 | 6.779 | 6.464 | 6.601 | 1,084,253 | +0.02(+0.27%) |
Mar 29, 2016 | 6.268 | 6.666 | 6.167 | 6.583 | 1,299,737 | +0.26(+4.14%) |
Mar 28, 2016 | 6.613 | 6.666 | 6.262 | 6.322 | 928,281 | -0.28(-4.23%) |
Mar 24, 2016 | 6.494 | 6.601 | 6.601 | 6.601 | 1,236,532 | -0.02(-0.36%) |
Mar 23, 2016 | 6.762 | 7.005 | 6.595 | 6.625 | 2,070,850 | -0.17(-2.45%) |
Mar 22, 2016 | 6.672 | 6.910 | 6.185 | 6.791 | 2,478,300 | -0.01(-0.17%) |
Mar 21, 2016 | 6.661 | 6.886 | 6.601 | 6.803 | 1,838,126 | +0.09(+1.33%) |
Mar 18, 2016 | 6.548 | 6.773 | 6.488 | 6.714 | 1,607,638 | +0.23(+3.48%) |
Mar 17, 2016 | 6.043 | 6.548 | 6.019 | 6.488 | 1,074,859 | +0.46(+7.59%) |
Mar 16, 2016 | 5.656 | 6.126 | 5.656 | 6.031 | 1,079,896 | +0.30(+5.29%) |
Mar 15, 2016 | 6.239 | 6.298 | 5.677 | 5.728 | 1,050,638 | -0.59(-9.40%) |
Mar 14, 2016 | 6.126 | 6.381 | 6.037 | 6.322 | 832,930 | +0.12(+2.01%) |
Mar 11, 2016 | 5.888 | 6.218 | 5.852 | 6.197 | 752,621 | +0.37(+6.43%) |
Mar 10, 2016 | 5.936 | 6.064 | 5.740 | 5.823 | 944,445 | -0.09(-1.51%) |
Mar 09, 2016 | 5.983 | 6.090 | 5.876 | 5.912 | 904,397 | +0.01(+0.10%) |
Mar 08, 2016 | 5.959 | 6.001 | 5.704 | 5.906 | 916,828 | -0.15(-2.55%) |
Mar 07, 2016 | 5.912 | 6.150 | 5.906 | 6.060 | 1,281,754 | +0.15(+2.51%) |
Mar 04, 2016 | 5.882 | 6.111 | 5.823 | 5.912 | 1,028,087 | +0.01(+0.10%) |
Mar 03, 2016 | 5.704 | 5.977 | 5.656 | 5.906 | 1,376,401 | +0.14(+2.47%) |
Mar 02, 2016 | 5.199 | 5.796 | 5.128 | 5.763 | 1,507,845 | +0.55(+10.60%) |