Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.689 | 8.956 | 8.577 | 8.722 | 787,795 | +0.07(+0.84%) |
May 27, 2016 | 8.577 | 8.650 | 8.650 | 8.650 | 549,763 | -0.03(-0.32%) |
May 26, 2016 | 8.867 | 8.972 | 8.561 | 8.677 | 784,843 | -0.09(-1.02%) |
May 25, 2016 | 8.377 | 8.917 | 8.232 | 8.766 | 1,337,290 | +0.47(+5.70%) |
May 24, 2016 | 8.321 | 8.477 | 8.143 | 8.293 | 698,978 | -0.01(-0.13%) |
May 23, 2016 | 8.371 | 8.533 | 8.215 | 8.305 | 1,068,947 | -0.18(-2.16%) |
May 20, 2016 | 8.243 | 8.583 | 8.210 | 8.488 | 2,773,569 | +0.27(+3.32%) |
May 19, 2016 | 7.926 | 8.371 | 7.926 | 8.215 | 936,495 | +0.18(+2.29%) |
May 18, 2016 | 8.087 | 8.176 | 7.898 | 8.032 | 1,194,743 | -0.08(-1.03%) |
May 17, 2016 | 7.976 | 8.160 | 7.881 | 8.115 | 1,090,947 | +0.12(+1.53%) |
May 16, 2016 | 7.826 | 8.101 | 7.720 | 7.993 | 890,412 | +0.34(+4.44%) |
May 13, 2016 | 7.603 | 7.809 | 7.531 | 7.653 | 714,615 | -0.01(-0.07%) |
May 12, 2016 | 7.954 | 8.071 | 7.539 | 7.659 | 373,839 | -0.20(-2.55%) |
May 11, 2016 | 7.553 | 7.954 | 7.453 | 7.859 | 514,149 | +0.27(+3.52%) |
May 10, 2016 | 7.375 | 7.776 | 7.375 | 7.592 | 514,501 | +0.22(+2.94%) |
May 09, 2016 | 7.659 | 7.676 | 6.963 | 7.375 | 764,534 | -0.26(-3.36%) |
May 06, 2016 | 7.408 | 7.815 | 7.408 | 7.631 | 1,880,462 | +0.12(+1.56%) |
May 05, 2016 | 7.770 | 7.965 | 7.497 | 7.514 | 559,336 | -0.07(-0.88%) |
May 04, 2016 | 7.531 | 8.048 | 7.392 | 7.581 | 585,162 | +0.07(+0.89%) |
May 03, 2016 | 7.737 | 7.738 | 7.358 | 7.514 | 1,591,455 | -0.36(-4.59%) |
May 02, 2016 | 7.965 | 8.037 | 7.575 | 7.876 | 323,225 | -0.10(-1.26%) |
Apr 29, 2016 | 8.254 | 8.279 | 7.884 | 7.976 | 1,017,551 | -0.09(-1.17%) |
Apr 28, 2016 | 8.193 | 8.310 | 7.820 | 8.071 | 2,268,004 | -0.21(-2.52%) |
Apr 27, 2016 | 7.732 | 8.351 | 7.732 | 8.279 | 902,181 | +0.62(+8.15%) |
Apr 26, 2016 | 7.546 | 7.787 | 7.496 | 7.656 | 821,789 | +0.20(+2.64%) |
Apr 25, 2016 | 7.885 | 7.935 | 7.349 | 7.459 | 459,981 | -0.44(-5.54%) |
Apr 22, 2016 | 7.541 | 8.099 | 7.541 | 7.896 | 775,145 | +0.36(+4.79%) |
Apr 21, 2016 | 7.470 | 7.754 | 7.393 | 7.535 | 666,585 | +0.06(+0.81%) |
Apr 20, 2016 | 7.097 | 7.541 | 7.097 | 7.475 | 655,931 | +0.31(+4.35%) |
Apr 19, 2016 | 6.917 | 7.180 | 6.740 | 7.163 | 546,005 | +0.39(+5.82%) |
Apr 18, 2016 | 6.293 | 6.813 | 6.238 | 6.769 | 619,595 | +0.30(+4.56%) |
Apr 15, 2016 | 6.446 | 6.703 | 6.419 | 6.474 | 594,751 | -0.11(-1.66%) |
Apr 14, 2016 | 6.780 | 6.780 | 6.435 | 6.583 | 432,274 | -0.20(-2.98%) |
Apr 13, 2016 | 6.725 | 7.026 | 6.654 | 6.786 | 716,355 | +0.05(+0.73%) |
Apr 12, 2016 | 6.408 | 6.840 | 6.233 | 6.736 | 865,843 | +0.36(+5.57%) |
Apr 11, 2016 | 6.468 | 6.572 | 6.370 | 6.381 | 557,061 | -0.01(-0.17%) |
Apr 08, 2016 | 6.134 | 6.594 | 6.129 | 6.392 | 1,482,747 | +0.39(+6.47%) |
Apr 07, 2016 | 5.839 | 6.091 | 5.796 | 6.003 | 1,355,838 | +0.13(+2.24%) |
Apr 06, 2016 | 5.521 | 5.987 | 5.500 | 5.872 | 1,384,708 | +0.40(+7.30%) |
Apr 05, 2016 | 5.439 | 5.609 | 5.423 | 5.472 | 831,813 | -0.01(-0.10%) |
Apr 04, 2016 | 5.658 | 5.801 | 5.461 | 5.478 | 1,166,308 | -0.16(-2.91%) |
Apr 01, 2016 | 5.992 | 5.992 | 5.554 | 5.642 | 1,233,041 | -0.51(-8.36%) |
Mar 31, 2016 | 5.921 | 6.205 | 5.905 | 6.156 | 432,589 | +0.23(+3.88%) |
Mar 30, 2016 | 5.883 | 6.061 | 5.784 | 5.926 | 639,987 | +0.13(+2.17%) |
Mar 29, 2016 | 5.669 | 5.877 | 5.489 | 5.801 | 703,154 | +0.01(+0.09%) |
Mar 28, 2016 | 5.932 | 5.932 | 5.686 | 5.795 | 353,218 | -0.10(-1.76%) |
Mar 24, 2016 | 5.740 | 5.899 | 5.899 | 5.899 | 515,147 | +0.04(+0.65%) |
Mar 23, 2016 | 6.162 | 6.244 | 5.795 | 5.861 | 1,065,851 | -0.38(-6.05%) |
Mar 22, 2016 | 5.948 | 6.299 | 5.905 | 6.238 | 851,085 | +0.24(+3.92%) |
Mar 21, 2016 | 6.019 | 6.129 | 5.708 | 6.003 | 871,793 | -0.09(-1.53%) |
Mar 18, 2016 | 6.359 | 6.474 | 5.954 | 6.096 | 1,882,285 | -0.15(-2.45%) |
Mar 17, 2016 | 5.735 | 6.342 | 5.735 | 6.249 | 1,546,896 | +0.09(+1.51%) |
Mar 16, 2016 | 5.511 | 6.271 | 5.461 | 6.156 | 1,798,270 | +0.66(+12.05%) |
Mar 15, 2016 | 5.412 | 5.574 | 5.204 | 5.494 | 1,703,473 | -0.05(-0.99%) |
Mar 14, 2016 | 5.483 | 5.653 | 5.281 | 5.549 | 807,802 | -0.07(-1.27%) |
Mar 11, 2016 | 5.527 | 5.702 | 5.434 | 5.620 | 619,348 | +0.19(+3.42%) |
Mar 10, 2016 | 5.303 | 5.472 | 5.166 | 5.434 | 863,299 | +0.08(+1.43%) |
Mar 09, 2016 | 5.396 | 5.538 | 5.127 | 5.357 | 1,129,511 | +0.13(+2.51%) |
Mar 08, 2016 | 5.625 | 5.729 | 5.191 | 5.226 | 1,510,768 | -0.57(-9.91%) |
Mar 07, 2016 | 5.527 | 5.905 | 5.527 | 5.801 | 1,478,008 | +0.27(+4.95%) |
Mar 04, 2016 | 5.642 | 5.779 | 5.335 | 5.527 | 3,074,099 | +0.01(+0.20%) |
Mar 03, 2016 | 4.854 | 5.806 | 4.854 | 5.516 | 2,236,330 | +0.62(+12.75%) |
Mar 02, 2016 | 4.586 | 4.925 | 4.520 | 4.892 | 1,605,302 | +0.30(+6.56%) |