Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.615 | 8.743 | 8.371 | 8.458 | 768,117 | -0.12(-1.36%) |
May 27, 2016 | 8.848 | 8.574 | 8.574 | 8.574 | 521,222 | -0.30(-3.34%) |
May 26, 2016 | 8.923 | 9.133 | 8.807 | 8.871 | 654,868 | +0.01(+0.13%) |
May 25, 2016 | 8.592 | 9.011 | 8.528 | 8.859 | 900,207 | +0.37(+4.31%) |
May 24, 2016 | 8.609 | 8.859 | 8.318 | 8.493 | 1,112,402 | -0.01(-0.07%) |
May 23, 2016 | 8.243 | 8.883 | 8.173 | 8.499 | 1,001,446 | +0.38(+4.73%) |
May 20, 2016 | 7.760 | 8.144 | 7.690 | 8.115 | 260,131 | +0.35(+4.57%) |
May 19, 2016 | 7.394 | 8.144 | 7.330 | 7.760 | 570,300 | +0.32(+4.30%) |
May 18, 2016 | 7.545 | 7.731 | 7.417 | 7.440 | 164,322 | -0.15(-1.99%) |
May 17, 2016 | 7.492 | 7.824 | 7.481 | 7.591 | 220,228 | +0.11(+1.48%) |
May 16, 2016 | 7.417 | 7.631 | 7.417 | 7.481 | 228,144 | +0.20(+2.72%) |
May 13, 2016 | 7.574 | 7.574 | 7.184 | 7.283 | 238,574 | -0.19(-2.57%) |
May 12, 2016 | 7.580 | 7.696 | 7.411 | 7.475 | 294,905 | +0.00(+0.00%) |
May 11, 2016 | 6.981 | 7.475 | 6.951 | 7.475 | 1,199,126 | +0.48(+6.82%) |
May 10, 2016 | 7.021 | 7.126 | 6.934 | 6.998 | 989,502 | -0.02(-0.33%) |
May 09, 2016 | 7.091 | 7.225 | 6.905 | 7.021 | 670,090 | -0.09(-1.31%) |
May 06, 2016 | 7.143 | 7.417 | 7.056 | 7.114 | 281,384 | -0.02(-0.33%) |
May 05, 2016 | 6.841 | 7.202 | 6.823 | 7.138 | 1,017,408 | +0.49(+7.44%) |
May 04, 2016 | 6.440 | 6.922 | 6.312 | 6.643 | 685,759 | +0.20(+3.14%) |
May 03, 2016 | 6.610 | 6.644 | 6.248 | 6.441 | 590,434 | -0.21(-3.15%) |
May 02, 2016 | 6.769 | 7.125 | 6.356 | 6.650 | 421,691 | -0.06(-0.93%) |
Apr 29, 2016 | 6.650 | 6.786 | 6.254 | 6.712 | 1,124,619 | +0.11(+1.71%) |
Apr 28, 2016 | 6.480 | 6.712 | 6.322 | 6.599 | 524,075 | +0.15(+2.37%) |
Apr 27, 2016 | 6.203 | 6.616 | 6.152 | 6.446 | 506,148 | +0.40(+6.54%) |
Apr 26, 2016 | 6.141 | 6.220 | 5.864 | 6.051 | 686,913 | +0.01(+0.09%) |
Apr 25, 2016 | 6.260 | 6.282 | 5.937 | 6.045 | 585,673 | -0.14(-2.29%) |
Apr 22, 2016 | 6.022 | 6.322 | 5.932 | 6.186 | 412,367 | +0.18(+3.01%) |
Apr 21, 2016 | 5.875 | 6.067 | 5.796 | 6.005 | 334,621 | +0.15(+2.51%) |
Apr 20, 2016 | 5.655 | 5.966 | 5.598 | 5.858 | 356,189 | +0.14(+2.47%) |
Apr 19, 2016 | 5.604 | 5.762 | 5.553 | 5.717 | 472,730 | +0.17(+3.06%) |
Apr 18, 2016 | 5.214 | 5.536 | 5.089 | 5.547 | 430,704 | +0.23(+4.25%) |
Apr 15, 2016 | 5.338 | 5.508 | 5.270 | 5.321 | 223,948 | -0.07(-1.26%) |
Apr 14, 2016 | 5.400 | 5.451 | 5.208 | 5.389 | 171,972 | -0.03(-0.52%) |
Apr 13, 2016 | 5.395 | 5.581 | 5.293 | 5.417 | 297,210 | -0.05(-0.93%) |
Apr 12, 2016 | 5.101 | 5.609 | 5.101 | 5.468 | 501,343 | +0.38(+7.44%) |
Apr 11, 2016 | 4.908 | 5.202 | 4.897 | 5.089 | 448,461 | +0.20(+4.05%) |
Apr 08, 2016 | 4.840 | 4.931 | 4.806 | 4.891 | 251,860 | +0.20(+4.22%) |
Apr 07, 2016 | 4.716 | 4.812 | 4.643 | 4.693 | 201,712 | -0.08(-1.78%) |
Apr 06, 2016 | 4.411 | 4.790 | 4.411 | 4.778 | 342,972 | +0.41(+9.46%) |
Apr 05, 2016 | 4.337 | 4.518 | 4.326 | 4.365 | 207,129 | -0.01(-0.13%) |
Apr 04, 2016 | 4.569 | 4.609 | 4.351 | 4.371 | 670,732 | -0.22(-4.80%) |
Apr 01, 2016 | 4.750 | 4.750 | 4.529 | 4.592 | 190,693 | -0.25(-5.14%) |
Mar 31, 2016 | 4.659 | 4.863 | 4.659 | 4.840 | 271,815 | +0.16(+3.51%) |
Mar 30, 2016 | 4.637 | 4.891 | 4.558 | 4.676 | 308,406 | +0.08(+1.72%) |
Mar 29, 2016 | 4.479 | 4.631 | 4.354 | 4.597 | 317,066 | +0.06(+1.25%) |
Mar 28, 2016 | 4.603 | 4.654 | 4.422 | 4.541 | 235,473 | -0.07(-1.47%) |
Mar 24, 2016 | 4.592 | 4.609 | 4.609 | 4.609 | 583,586 | -0.06(-1.21%) |
Mar 23, 2016 | 4.937 | 4.948 | 4.665 | 4.665 | 418,705 | -0.29(-5.82%) |
Mar 22, 2016 | 4.665 | 5.231 | 4.665 | 4.954 | 1,075,242 | +0.21(+4.53%) |
Mar 21, 2016 | 4.643 | 4.903 | 4.592 | 4.739 | 870,577 | +0.07(+1.58%) |
Mar 18, 2016 | 4.428 | 4.982 | 4.422 | 4.665 | 4,155,202 | +0.28(+6.31%) |
Mar 17, 2016 | 4.156 | 4.479 | 4.066 | 4.388 | 1,213,257 | +0.50(+12.79%) |
Mar 16, 2016 | 3.687 | 3.890 | 3.664 | 3.890 | 530,514 | +0.21(+5.68%) |
Mar 15, 2016 | 3.823 | 3.845 | 3.562 | 3.681 | 448,787 | -0.15(-3.84%) |
Mar 14, 2016 | 3.936 | 3.964 | 3.670 | 3.828 | 684,077 | -0.15(-3.70%) |
Mar 11, 2016 | 3.749 | 3.981 | 3.726 | 3.975 | 1,010,457 | +0.29(+7.99%) |
Mar 10, 2016 | 3.800 | 3.811 | 3.591 | 3.681 | 381,421 | -0.16(-4.26%) |
Mar 09, 2016 | 3.879 | 3.975 | 3.715 | 3.845 | 343,421 | +0.01(+0.15%) |
Mar 08, 2016 | 4.043 | 4.066 | 3.732 | 3.840 | 458,023 | -0.20(-5.03%) |
Mar 07, 2016 | 3.896 | 4.094 | 3.842 | 4.043 | 836,497 | +0.15(+3.92%) |
Mar 04, 2016 | 3.760 | 3.902 | 3.715 | 3.890 | 818,737 | +0.14(+3.61%) |
Mar 03, 2016 | 3.455 | 3.947 | 3.444 | 3.755 | 409,538 | +0.26(+7.44%) |
Mar 02, 2016 | 3.410 | 3.596 | 3.404 | 3.495 | 699,282 | +0.01(+0.32%) |