Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.760 | 8.990 | 8.700 | 8.920 | 277,189 | +0.17(+1.94%) |
May 27, 2016 | 8.690 | 8.750 | 8.750 | 8.750 | 176,200 | +0.01(+0.11%) |
May 26, 2016 | 8.750 | 8.890 | 8.630 | 8.740 | 139,364 | +0.06(+0.69%) |
May 25, 2016 | 8.750 | 8.845 | 8.560 | 8.680 | 300,874 | -0.04(-0.46%) |
May 24, 2016 | 8.560 | 8.960 | 8.155 | 8.720 | 399,690 | +0.06(+0.69%) |
May 23, 2016 | 8.200 | 8.960 | 8.100 | 8.660 | 922,880 | +0.48(+5.87%) |
May 20, 2016 | 8.220 | 8.450 | 8.090 | 8.180 | 322,474 | +0.03(+0.37%) |
May 19, 2016 | 8.380 | 8.441 | 8.100 | 8.150 | 257,476 | -0.24(-2.86%) |
May 18, 2016 | 7.870 | 8.510 | 7.870 | 8.390 | 806,432 | +0.53(+6.74%) |
May 17, 2016 | 8.000 | 8.030 | 7.710 | 7.860 | 300,289 | -0.14(-1.75%) |
May 16, 2016 | 8.000 | 8.150 | 7.990 | 8.000 | 234,587 | +0.00(+0.00%) |
May 13, 2016 | 7.810 | 8.160 | 7.810 | 8.000 | 395,581 | +0.16(+2.04%) |
May 12, 2016 | 7.810 | 8.100 | 7.760 | 7.840 | 390,978 | -0.09(-1.13%) |
May 11, 2016 | 7.090 | 8.100 | 7.070 | 7.930 | 945,848 | +0.96(+13.77%) |
May 10, 2016 | 6.400 | 7.030 | 6.380 | 6.970 | 415,886 | +0.58(+9.08%) |
May 09, 2016 | 6.300 | 6.420 | 6.230 | 6.390 | 185,484 | +0.01(+0.16%) |
May 06, 2016 | 6.470 | 6.600 | 6.270 | 6.380 | 195,650 | -0.10(-1.54%) |
May 05, 2016 | 6.750 | 6.830 | 6.450 | 6.480 | 191,461 | -0.22(-3.28%) |
May 04, 2016 | 7.040 | 7.040 | 6.560 | 6.700 | 486,281 | -0.35(-4.96%) |
May 03, 2016 | 6.840 | 7.050 | 6.774 | 7.050 | 332,633 | +0.14(+2.03%) |
May 02, 2016 | 6.870 | 7.020 | 6.710 | 6.910 | 178,859 | +0.02(+0.29%) |
Apr 29, 2016 | 7.540 | 7.578 | 6.830 | 6.890 | 174,880 | -0.68(-8.98%) |
Apr 28, 2016 | 7.330 | 7.710 | 7.320 | 7.570 | 313,373 | +0.12(+1.61%) |
Apr 27, 2016 | 7.400 | 7.690 | 7.300 | 7.450 | 251,686 | +0.05(+0.68%) |
Apr 26, 2016 | 7.270 | 7.420 | 7.180 | 7.400 | 160,060 | +0.18(+2.49%) |
Apr 25, 2016 | 7.120 | 7.250 | 7.030 | 7.220 | 410,815 | +0.10(+1.40%) |
Apr 22, 2016 | 6.980 | 7.140 | 6.930 | 7.120 | 559,366 | +0.11(+1.57%) |
Apr 21, 2016 | 7.160 | 7.440 | 6.870 | 7.010 | 243,639 | +0.00(+0.00%) |
Apr 20, 2016 | 6.970 | 7.040 | 6.820 | 7.010 | 778,557 | +0.11(+1.59%) |
Apr 19, 2016 | 6.840 | 7.010 | 6.840 | 6.900 | 434,006 | +0.12(+1.77%) |
Apr 18, 2016 | 6.820 | 6.860 | 6.660 | 6.780 | 133,777 | -0.11(-1.60%) |
Apr 15, 2016 | 6.710 | 6.920 | 6.680 | 6.890 | 148,888 | +0.12(+1.77%) |
Apr 14, 2016 | 6.620 | 6.840 | 6.530 | 6.770 | 159,436 | +0.18(+2.73%) |
Apr 13, 2016 | 6.550 | 6.790 | 6.370 | 6.590 | 208,770 | +0.09(+1.38%) |
Apr 12, 2016 | 6.350 | 6.550 | 6.230 | 6.500 | 174,744 | +0.15(+2.36%) |
Apr 11, 2016 | 6.530 | 6.710 | 6.320 | 6.350 | 126,713 | -0.16(-2.46%) |
Apr 08, 2016 | 6.830 | 7.000 | 6.440 | 6.510 | 202,225 | -0.27(-3.98%) |
Apr 07, 2016 | 6.450 | 7.267 | 6.410 | 6.780 | 584,811 | +0.03(+0.44%) |
Apr 06, 2016 | 6.490 | 6.780 | 6.390 | 6.750 | 229,135 | +0.41(+6.47%) |
Apr 05, 2016 | 6.350 | 6.550 | 6.235 | 6.340 | 164,615 | -0.09(-1.40%) |
Apr 04, 2016 | 6.450 | 6.710 | 6.270 | 6.430 | 334,723 | +0.00(+0.00%) |
Apr 01, 2016 | 6.570 | 6.610 | 6.360 | 6.430 | 185,243 | -0.21(-3.16%) |
Mar 31, 2016 | 6.680 | 6.850 | 6.450 | 6.640 | 205,187 | -0.02(-0.30%) |
Mar 30, 2016 | 6.820 | 6.980 | 6.460 | 6.660 | 167,747 | -0.13(-1.91%) |
Mar 29, 2016 | 6.550 | 6.870 | 6.450 | 6.790 | 205,606 | +0.25(+3.82%) |
Mar 28, 2016 | 6.430 | 6.650 | 6.270 | 6.540 | 268,908 | +0.15(+2.35%) |
Mar 24, 2016 | 6.260 | 6.390 | 6.390 | 6.390 | 205,400 | +0.11(+1.75%) |
Mar 23, 2016 | 6.720 | 6.760 | 6.270 | 6.280 | 149,237 | -0.43(-6.41%) |
Mar 22, 2016 | 6.820 | 6.950 | 6.640 | 6.710 | 167,249 | -0.18(-2.61%) |
Mar 21, 2016 | 6.610 | 7.080 | 6.610 | 6.890 | 250,848 | +0.30(+4.55%) |
Mar 18, 2016 | 6.700 | 6.800 | 6.570 | 6.590 | 504,377 | -0.06(-0.90%) |
Mar 17, 2016 | 6.350 | 6.780 | 6.350 | 6.650 | 286,308 | +0.37(+5.89%) |
Mar 16, 2016 | 6.220 | 6.380 | 6.060 | 6.280 | 357,162 | -0.13(-2.03%) |
Mar 15, 2016 | 6.790 | 6.790 | 6.370 | 6.410 | 164,991 | -0.42(-6.15%) |
Mar 14, 2016 | 6.960 | 7.020 | 6.795 | 6.830 | 164,563 | -0.17(-2.43%) |
Mar 11, 2016 | 6.850 | 7.000 | 6.590 | 7.000 | 191,362 | +0.23(+3.40%) |
Mar 10, 2016 | 6.920 | 7.005 | 6.610 | 6.770 | 242,665 | -0.08(-1.17%) |
Mar 09, 2016 | 6.990 | 7.020 | 6.725 | 6.850 | 185,018 | -0.08(-1.15%) |
Mar 08, 2016 | 7.220 | 7.240 | 6.880 | 6.930 | 369,791 | -0.26(-3.62%) |
Mar 07, 2016 | 6.920 | 7.230 | 6.880 | 7.190 | 327,744 | +0.31(+4.51%) |
Mar 04, 2016 | 7.000 | 7.250 | 6.845 | 6.880 | 307,137 | -0.08(-1.15%) |
Mar 03, 2016 | 6.840 | 7.000 | 6.520 | 6.960 | 798,954 | +0.17(+2.50%) |
Mar 02, 2016 | 6.110 | 6.890 | 6.070 | 6.790 | 562,749 | +0.70(+11.49%) |