Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.250 | 9.270 | 9.190 | 9.240 | 235,916 | -0.01(-0.11%) |
May 27, 2016 | 9.150 | 9.250 | 9.250 | 9.250 | 67,400 | +0.06(+0.65%) |
May 26, 2016 | 9.100 | 9.230 | 9.100 | 9.190 | 74,779 | +0.08(+0.88%) |
May 25, 2016 | 9.110 | 9.200 | 9.090 | 9.110 | 55,156 | +0.01(+0.11%) |
May 24, 2016 | 9.090 | 9.240 | 9.040 | 9.100 | 83,735 | +0.06(+0.66%) |
May 23, 2016 | 9.090 | 9.090 | 8.800 | 9.040 | 139,645 | -0.01(-0.11%) |
May 20, 2016 | 9.090 | 9.230 | 9.000 | 9.050 | 55,172 | +0.02(+0.22%) |
May 19, 2016 | 8.910 | 9.120 | 8.840 | 9.030 | 84,247 | +0.06(+0.67%) |
May 18, 2016 | 8.690 | 8.980 | 8.540 | 8.970 | 42,860 | +0.22(+2.51%) |
May 17, 2016 | 8.930 | 9.130 | 8.710 | 8.750 | 53,637 | -0.23(-2.56%) |
May 16, 2016 | 9.050 | 9.110 | 8.860 | 8.980 | 57,611 | -0.04(-0.44%) |
May 13, 2016 | 8.990 | 9.110 | 8.990 | 9.020 | 98,071 | -0.04(-0.44%) |
May 12, 2016 | 9.030 | 9.090 | 8.870 | 9.060 | 73,615 | +0.03(+0.33%) |
May 11, 2016 | 8.980 | 9.290 | 8.950 | 9.030 | 122,208 | -0.02(-0.22%) |
May 10, 2016 | 9.030 | 9.080 | 8.940 | 9.050 | 54,731 | +0.08(+0.89%) |
May 09, 2016 | 8.800 | 9.100 | 8.800 | 8.970 | 84,085 | +0.08(+0.90%) |
May 06, 2016 | 8.770 | 9.040 | 8.770 | 8.890 | 42,293 | +0.00(+0.00%) |
May 05, 2016 | 8.990 | 9.030 | 8.720 | 8.890 | 63,852 | -0.11(-1.22%) |
May 04, 2016 | 9.030 | 9.150 | 8.590 | 9.000 | 275,302 | -0.03(-0.33%) |
May 03, 2016 | 9.170 | 9.170 | 8.840 | 9.030 | 689,478 | +1.36(+17.73%) |
May 02, 2016 | 7.600 | 7.770 | 7.300 | 7.670 | 39,639 | +0.13(+1.72%) |
Apr 29, 2016 | 7.810 | 7.810 | 7.500 | 7.540 | 43,664 | -0.16(-2.08%) |
Apr 28, 2016 | 7.680 | 7.855 | 7.650 | 7.700 | 38,980 | -0.08(-1.03%) |
Apr 27, 2016 | 7.824 | 7.910 | 7.650 | 7.780 | 42,915 | -0.02(-0.26%) |
Apr 26, 2016 | 7.710 | 7.840 | 7.670 | 7.800 | 32,856 | +0.11(+1.43%) |
Apr 25, 2016 | 8.110 | 8.110 | 7.620 | 7.690 | 33,731 | -0.40(-4.94%) |
Apr 22, 2016 | 7.830 | 8.120 | 7.830 | 8.090 | 57,712 | +0.16(+2.02%) |
Apr 21, 2016 | 8.000 | 8.250 | 7.890 | 7.930 | 57,163 | -0.16(-1.98%) |
Apr 20, 2016 | 7.870 | 8.150 | 7.810 | 8.090 | 49,167 | +0.21(+2.66%) |
Apr 19, 2016 | 8.000 | 8.000 | 7.800 | 7.880 | 24,748 | -0.12(-1.50%) |
Apr 18, 2016 | 7.810 | 8.120 | 7.800 | 8.000 | 70,844 | +0.15(+1.91%) |
Apr 15, 2016 | 7.800 | 8.100 | 7.765 | 7.850 | 122,987 | +0.14(+1.82%) |
Apr 14, 2016 | 7.920 | 7.930 | 7.680 | 7.710 | 25,310 | -0.23(-2.90%) |
Apr 13, 2016 | 7.550 | 7.980 | 7.550 | 7.940 | 70,520 | +0.46(+6.15%) |
Apr 12, 2016 | 7.450 | 7.560 | 7.380 | 7.480 | 24,616 | +0.00(+0.00%) |
Apr 11, 2016 | 7.590 | 7.700 | 7.460 | 7.480 | 34,417 | -0.11(-1.45%) |
Apr 08, 2016 | 7.740 | 7.810 | 7.540 | 7.590 | 26,778 | -0.07(-0.91%) |
Apr 07, 2016 | 7.720 | 7.800 | 7.610 | 7.660 | 32,662 | -0.14(-1.79%) |
Apr 06, 2016 | 7.680 | 7.810 | 7.630 | 7.800 | 21,494 | +0.10(+1.30%) |
Apr 05, 2016 | 7.840 | 7.840 | 7.610 | 7.700 | 90,161 | -0.10(-1.28%) |
Apr 04, 2016 | 8.000 | 8.030 | 7.780 | 7.800 | 47,412 | -0.16(-2.01%) |
Apr 01, 2016 | 7.900 | 8.010 | 7.860 | 7.960 | 72,926 | -0.01(-0.13%) |
Mar 31, 2016 | 7.970 | 8.130 | 7.940 | 7.970 | 47,104 | +0.03(+0.38%) |
Mar 30, 2016 | 7.820 | 8.160 | 7.710 | 7.940 | 44,499 | +0.13(+1.66%) |
Mar 29, 2016 | 7.790 | 8.098 | 7.730 | 7.810 | 111,561 | +0.11(+1.43%) |
Mar 28, 2016 | 7.860 | 7.900 | 7.505 | 7.700 | 96,606 | -0.16(-2.04%) |
Mar 24, 2016 | 7.650 | 7.860 | 7.860 | 7.860 | 33,200 | +0.17(+2.21%) |
Mar 23, 2016 | 7.700 | 7.810 | 7.620 | 7.690 | 75,618 | -0.02(-0.26%) |
Mar 22, 2016 | 7.740 | 7.760 | 7.600 | 7.710 | 35,092 | -0.04(-0.52%) |
Mar 21, 2016 | 7.660 | 7.880 | 7.660 | 7.750 | 43,347 | +0.04(+0.52%) |
Mar 18, 2016 | 7.540 | 7.790 | 7.540 | 7.710 | 111,104 | +0.23(+3.07%) |
Mar 17, 2016 | 7.710 | 7.940 | 7.270 | 7.480 | 73,340 | -0.26(-3.36%) |
Mar 16, 2016 | 7.680 | 7.890 | 7.660 | 7.740 | 37,980 | +0.06(+0.78%) |
Mar 15, 2016 | 7.900 | 7.900 | 7.540 | 7.680 | 53,059 | -0.24(-3.03%) |
Mar 14, 2016 | 7.950 | 8.020 | 7.890 | 7.920 | 22,684 | -0.08(-1.00%) |
Mar 11, 2016 | 7.860 | 8.270 | 7.502 | 8.000 | 39,513 | +0.22(+2.83%) |
Mar 10, 2016 | 7.990 | 8.040 | 7.525 | 7.780 | 63,372 | -0.21(-2.63%) |
Mar 09, 2016 | 8.050 | 8.075 | 7.970 | 7.990 | 42,996 | -0.04(-0.50%) |
Mar 08, 2016 | 7.930 | 8.265 | 7.900 | 8.030 | 204,269 | +0.05(+0.63%) |
Mar 07, 2016 | 7.880 | 8.210 | 7.860 | 7.980 | 160,967 | +0.04(+0.50%) |
Mar 04, 2016 | 8.060 | 8.060 | 7.870 | 7.940 | 115,248 | -0.13(-1.61%) |
Mar 03, 2016 | 7.970 | 8.220 | 7.930 | 8.070 | 234,737 | +0.17(+2.15%) |
Mar 02, 2016 | 7.820 | 7.960 | 7.630 | 7.900 | 64,169 | +0.05(+0.64%) |