Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.640 | 7.769 | 7.320 | 7.500 | 290,451 | -0.12(-1.57%) |
May 27, 2016 | 7.630 | 7.620 | 7.620 | 7.620 | 105,000 | +0.01(+0.13%) |
May 26, 2016 | 7.940 | 7.970 | 7.590 | 7.610 | 103,519 | -0.29(-3.67%) |
May 25, 2016 | 7.730 | 7.990 | 7.650 | 7.900 | 171,799 | +0.20(+2.60%) |
May 24, 2016 | 7.650 | 7.750 | 7.570 | 7.700 | 92,459 | +0.06(+0.79%) |
May 23, 2016 | 7.760 | 7.960 | 7.570 | 7.640 | 142,674 | -0.06(-0.78%) |
May 20, 2016 | 7.600 | 7.740 | 7.560 | 7.700 | 68,913 | +0.14(+1.85%) |
May 19, 2016 | 7.440 | 7.723 | 7.440 | 7.560 | 123,866 | +0.07(+0.93%) |
May 18, 2016 | 7.510 | 7.750 | 7.400 | 7.490 | 633,925 | -0.02(-0.27%) |
May 17, 2016 | 7.790 | 7.876 | 7.380 | 7.510 | 173,730 | -0.27(-3.47%) |
May 16, 2016 | 7.830 | 7.945 | 7.730 | 7.780 | 150,825 | -0.01(-0.13%) |
May 13, 2016 | 7.990 | 8.030 | 7.700 | 7.790 | 240,083 | -0.15(-1.89%) |
May 12, 2016 | 8.530 | 8.590 | 7.846 | 7.940 | 493,813 | -0.53(-6.31%) |
May 11, 2016 | 8.740 | 8.860 | 8.410 | 8.475 | 369,449 | -0.29(-3.25%) |
May 10, 2016 | 8.990 | 9.080 | 8.750 | 8.760 | 231,845 | -0.23(-2.56%) |
May 09, 2016 | 9.110 | 9.330 | 8.910 | 8.990 | 331,976 | -0.08(-0.88%) |
May 06, 2016 | 9.430 | 9.480 | 8.900 | 9.070 | 547,519 | -0.42(-4.43%) |
May 05, 2016 | 8.860 | 9.500 | 8.720 | 9.490 | 1,416,384 | -2.93(-23.59%) |
May 04, 2016 | 12.24 | 12.62 | 12.17 | 12.42 | 255,900 | +0.14(+1.14%) |
May 03, 2016 | 12.79 | 12.96 | 12.23 | 12.28 | 120,384 | -0.53(-4.14%) |
May 02, 2016 | 12.64 | 12.84 | 12.56 | 12.81 | 194,965 | +0.25(+1.99%) |
Apr 29, 2016 | 12.40 | 12.61 | 12.01 | 12.56 | 131,899 | +0.22(+1.78%) |
Apr 28, 2016 | 12.46 | 12.83 | 12.31 | 12.34 | 121,326 | -0.16(-1.28%) |
Apr 27, 2016 | 12.43 | 12.52 | 12.18 | 12.50 | 217,468 | +0.03(+0.24%) |
Apr 26, 2016 | 12.12 | 12.56 | 12.12 | 12.47 | 206,346 | +0.35(+2.89%) |
Apr 25, 2016 | 12.08 | 12.27 | 11.54 | 12.12 | 81,834 | -0.08(-0.66%) |
Apr 22, 2016 | 12.04 | 12.29 | 11.86 | 12.20 | 139,678 | +0.10(+0.83%) |
Apr 21, 2016 | 11.55 | 12.27 | 11.52 | 12.10 | 228,881 | +0.54(+4.67%) |
Apr 20, 2016 | 11.18 | 11.61 | 11.14 | 11.56 | 136,434 | +0.43(+3.86%) |
Apr 19, 2016 | 11.82 | 11.82 | 11.10 | 11.13 | 96,908 | -0.47(-4.05%) |
Apr 18, 2016 | 12.79 | 12.79 | 11.59 | 11.60 | 143,082 | -1.19(-9.30%) |
Apr 15, 2016 | 12.02 | 12.96 | 12.02 | 12.79 | 179,608 | +0.69(+5.70%) |
Apr 14, 2016 | 11.91 | 12.23 | 11.71 | 12.10 | 106,901 | +0.13(+1.09%) |
Apr 13, 2016 | 11.82 | 12.07 | 11.61 | 11.97 | 93,755 | +0.17(+1.44%) |
Apr 12, 2016 | 11.92 | 12.08 | 11.69 | 11.80 | 37,284 | -0.08(-0.67%) |
Apr 11, 2016 | 11.73 | 12.50 | 11.46 | 11.88 | 110,553 | +0.19(+1.63%) |
Apr 08, 2016 | 11.78 | 11.78 | 11.62 | 11.69 | 180,811 | -0.08(-0.68%) |
Apr 07, 2016 | 11.62 | 12.04 | 11.57 | 11.77 | 92,394 | +0.04(+0.34%) |
Apr 06, 2016 | 11.41 | 11.85 | 11.40 | 11.73 | 71,134 | +0.37(+3.26%) |
Apr 05, 2016 | 11.50 | 11.78 | 11.12 | 11.36 | 91,930 | -0.19(-1.65%) |
Apr 04, 2016 | 11.52 | 11.77 | 11.22 | 11.55 | 131,791 | +0.02(+0.17%) |
Apr 01, 2016 | 11.84 | 11.89 | 11.34 | 11.53 | 133,892 | -0.42(-3.51%) |
Mar 31, 2016 | 11.29 | 12.17 | 11.29 | 11.95 | 250,023 | +0.66(+5.85%) |
Mar 30, 2016 | 11.35 | 11.64 | 11.27 | 11.29 | 92,697 | -0.11(-0.96%) |
Mar 29, 2016 | 10.75 | 11.63 | 10.71 | 11.40 | 138,597 | +0.59(+5.46%) |
Mar 28, 2016 | 10.40 | 10.93 | 10.40 | 10.81 | 105,819 | +0.48(+4.65%) |
Mar 24, 2016 | 10.42 | 10.33 | 10.33 | 10.33 | 141,900 | -0.17(-1.62%) |
Mar 23, 2016 | 10.83 | 10.87 | 10.40 | 10.50 | 126,056 | -0.34(-3.14%) |
Mar 22, 2016 | 10.81 | 10.87 | 10.38 | 10.84 | 82,668 | +0.12(+1.12%) |
Mar 21, 2016 | 10.91 | 11.06 | 10.60 | 10.72 | 94,531 | -0.24(-2.19%) |
Mar 18, 2016 | 10.53 | 11.13 | 10.51 | 10.96 | 137,307 | +0.52(+4.98%) |
Mar 17, 2016 | 10.29 | 10.74 | 10.05 | 10.44 | 133,955 | +0.08(+0.77%) |
Mar 16, 2016 | 10.31 | 10.48 | 10.12 | 10.36 | 86,217 | +0.05(+0.48%) |
Mar 15, 2016 | 10.62 | 10.62 | 10.25 | 10.31 | 74,973 | -0.31(-2.92%) |
Mar 14, 2016 | 10.32 | 10.66 | 10.30 | 10.62 | 133,275 | +0.20(+1.92%) |
Mar 11, 2016 | 10.80 | 10.80 | 10.21 | 10.42 | 108,125 | -0.26(-2.43%) |
Mar 10, 2016 | 10.78 | 10.87 | 9.880 | 10.68 | 526,036 | -0.21(-1.93%) |
Mar 09, 2016 | 10.75 | 11.35 | 10.23 | 10.89 | 354,559 | +0.20(+1.87%) |
Mar 08, 2016 | 11.07 | 11.43 | 10.55 | 10.69 | 319,240 | -0.40(-3.61%) |
Mar 07, 2016 | 11.01 | 11.44 | 10.76 | 11.09 | 202,681 | +0.08(+0.73%) |
Mar 04, 2016 | 10.90 | 11.19 | 10.82 | 11.01 | 227,715 | +0.11(+1.01%) |
Mar 03, 2016 | 10.86 | 10.91 | 10.56 | 10.90 | 118,634 | +0.08(+0.74%) |
Mar 02, 2016 | 10.95 | 10.96 | 10.72 | 10.82 | 89,338 | -0.17(-1.55%) |