Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.530 | 9.000 | 8.530 | 8.930 | 223,057 | +0.19(+2.17%) |
May 27, 2016 | 8.680 | 8.740 | 8.740 | 8.740 | 130,700 | +0.13(+1.51%) |
May 26, 2016 | 7.740 | 8.640 | 7.560 | 8.610 | 361,260 | +0.87(+11.24%) |
May 25, 2016 | 7.700 | 7.900 | 7.679 | 7.740 | 44,241 | +0.07(+0.91%) |
May 24, 2016 | 7.520 | 7.860 | 7.450 | 7.670 | 129,771 | +0.22(+2.95%) |
May 23, 2016 | 7.580 | 7.580 | 7.410 | 7.450 | 53,011 | -0.05(-0.67%) |
May 20, 2016 | 7.320 | 7.600 | 7.320 | 7.500 | 94,888 | +0.13(+1.76%) |
May 19, 2016 | 7.570 | 7.740 | 7.330 | 7.370 | 50,259 | -0.23(-3.03%) |
May 18, 2016 | 7.670 | 7.850 | 7.521 | 7.600 | 60,657 | -0.07(-0.91%) |
May 17, 2016 | 7.890 | 8.000 | 7.620 | 7.670 | 77,127 | -0.22(-2.79%) |
May 16, 2016 | 7.730 | 7.990 | 7.730 | 7.890 | 66,382 | +0.15(+1.94%) |
May 13, 2016 | 7.570 | 7.940 | 7.570 | 7.740 | 110,843 | +0.14(+1.84%) |
May 12, 2016 | 7.690 | 7.780 | 7.560 | 7.600 | 23,980 | -0.09(-1.17%) |
May 11, 2016 | 7.780 | 7.850 | 7.660 | 7.690 | 83,749 | -0.13(-1.66%) |
May 10, 2016 | 7.440 | 7.870 | 7.390 | 7.820 | 97,366 | +0.43(+5.82%) |
May 09, 2016 | 7.420 | 7.745 | 7.340 | 7.390 | 149,870 | -0.02(-0.27%) |
May 06, 2016 | 7.300 | 7.490 | 7.300 | 7.410 | 40,148 | +0.09(+1.23%) |
May 05, 2016 | 7.530 | 7.530 | 7.290 | 7.320 | 67,497 | -0.16(-2.14%) |
May 04, 2016 | 7.450 | 7.620 | 7.420 | 7.480 | 81,303 | -0.07(-0.93%) |
May 03, 2016 | 7.690 | 7.690 | 7.430 | 7.550 | 77,375 | -0.20(-2.58%) |
May 02, 2016 | 7.600 | 7.750 | 7.460 | 7.750 | 150,224 | +0.31(+4.17%) |
Apr 29, 2016 | 7.480 | 7.830 | 7.343 | 7.440 | 305,013 | +0.05(+0.68%) |
Apr 28, 2016 | 6.250 | 7.450 | 6.250 | 7.390 | 520,984 | +1.24(+20.16%) |
Apr 27, 2016 | 6.050 | 6.180 | 6.045 | 6.150 | 51,796 | +0.07(+1.15%) |
Apr 26, 2016 | 6.040 | 6.100 | 5.990 | 6.080 | 46,039 | +0.02(+0.33%) |
Apr 25, 2016 | 6.030 | 6.070 | 6.000 | 6.060 | 28,931 | +0.05(+0.83%) |
Apr 22, 2016 | 5.990 | 6.060 | 5.900 | 6.010 | 40,671 | +0.04(+0.67%) |
Apr 21, 2016 | 6.050 | 6.050 | 5.900 | 5.970 | 27,178 | -0.08(-1.32%) |
Apr 20, 2016 | 6.010 | 6.070 | 6.010 | 6.050 | 25,589 | +0.02(+0.33%) |
Apr 19, 2016 | 6.070 | 6.070 | 6.000 | 6.030 | 33,877 | -0.02(-0.33%) |
Apr 18, 2016 | 6.010 | 6.100 | 5.940 | 6.050 | 43,602 | -0.02(-0.33%) |
Apr 15, 2016 | 6.110 | 6.210 | 5.810 | 6.070 | 102,872 | +0.00(+0.00%) |
Apr 14, 2016 | 6.170 | 6.220 | 6.030 | 6.070 | 67,301 | -0.14(-2.25%) |
Apr 13, 2016 | 5.990 | 6.240 | 5.989 | 6.210 | 66,697 | +0.27(+4.55%) |
Apr 12, 2016 | 5.780 | 6.090 | 5.780 | 5.940 | 41,066 | +0.12(+2.06%) |
Apr 11, 2016 | 6.130 | 6.220 | 5.810 | 5.820 | 57,075 | -0.25(-4.12%) |
Apr 08, 2016 | 6.150 | 6.180 | 5.990 | 6.070 | 55,300 | -0.05(-0.82%) |
Apr 07, 2016 | 6.170 | 6.220 | 6.050 | 6.120 | 35,987 | -0.10(-1.61%) |
Apr 06, 2016 | 6.090 | 6.250 | 6.030 | 6.220 | 59,089 | +0.12(+1.97%) |
Apr 05, 2016 | 6.040 | 6.150 | 5.950 | 6.100 | 121,028 | -0.07(-1.13%) |
Apr 04, 2016 | 6.180 | 6.250 | 6.080 | 6.170 | 90,178 | +0.01(+0.16%) |
Apr 01, 2016 | 6.090 | 6.220 | 6.011 | 6.160 | 117,738 | +0.01(+0.16%) |
Mar 31, 2016 | 5.890 | 6.160 | 5.810 | 6.150 | 488,409 | -0.21(-3.30%) |
Mar 30, 2016 | 6.260 | 6.400 | 6.160 | 6.360 | 93,129 | +0.16(+2.58%) |
Mar 29, 2016 | 6.040 | 6.330 | 5.910 | 6.200 | 61,221 | +0.19(+3.16%) |
Mar 28, 2016 | 5.920 | 6.060 | 5.830 | 6.010 | 46,921 | +0.12(+2.04%) |
Mar 24, 2016 | 5.940 | 5.890 | 5.890 | 5.890 | 59,000 | -0.07(-1.17%) |
Mar 23, 2016 | 6.310 | 6.370 | 5.900 | 5.960 | 98,648 | -0.45(-7.02%) |
Mar 22, 2016 | 6.740 | 6.800 | 6.300 | 6.410 | 248,804 | -0.38(-5.60%) |
Mar 21, 2016 | 6.820 | 6.902 | 6.750 | 6.790 | 52,219 | +0.01(+0.15%) |
Mar 18, 2016 | 6.600 | 6.860 | 6.510 | 6.780 | 357,591 | +0.22(+3.35%) |
Mar 17, 2016 | 6.590 | 6.650 | 6.450 | 6.560 | 52,848 | -0.04(-0.61%) |
Mar 16, 2016 | 6.620 | 6.700 | 6.570 | 6.600 | 46,794 | -0.04(-0.60%) |
Mar 15, 2016 | 6.790 | 6.790 | 6.620 | 6.640 | 35,261 | -0.11(-1.63%) |
Mar 14, 2016 | 6.750 | 6.910 | 6.710 | 6.750 | 173,984 | +0.05(+0.75%) |
Mar 11, 2016 | 6.650 | 6.770 | 6.650 | 6.700 | 35,570 | +0.05(+0.75%) |
Mar 10, 2016 | 6.660 | 6.690 | 6.510 | 6.650 | 133,249 | -0.02(-0.30%) |
Mar 09, 2016 | 6.600 | 6.690 | 6.500 | 6.670 | 61,288 | +0.09(+1.37%) |
Mar 08, 2016 | 6.480 | 6.695 | 6.424 | 6.580 | 91,808 | +0.13(+2.02%) |
Mar 07, 2016 | 6.380 | 6.510 | 6.350 | 6.450 | 85,298 | +0.04(+0.62%) |
Mar 04, 2016 | 6.200 | 6.480 | 6.200 | 6.410 | 98,763 | +0.21(+3.39%) |
Mar 03, 2016 | 6.130 | 6.270 | 6.100 | 6.200 | 81,082 | +0.08(+1.31%) |
Mar 02, 2016 | 6.050 | 6.200 | 6.040 | 6.120 | 130,272 | +0.07(+1.16%) |