Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.800 | 7.030 | 6.730 | 6.800 | 342,836 | +0.05(+0.74%) |
May 27, 2016 | 6.820 | 6.750 | 6.750 | 6.750 | 217,000 | -0.10(-1.46%) |
May 26, 2016 | 6.740 | 6.980 | 6.670 | 6.850 | 272,657 | +0.15(+2.24%) |
May 25, 2016 | 6.700 | 6.710 | 6.530 | 6.700 | 287,913 | +0.03(+0.45%) |
May 24, 2016 | 6.370 | 6.690 | 6.325 | 6.670 | 290,629 | +0.35(+5.54%) |
May 23, 2016 | 6.500 | 6.530 | 6.300 | 6.320 | 247,481 | -0.21(-3.22%) |
May 20, 2016 | 6.240 | 6.570 | 6.230 | 6.530 | 433,512 | +0.35(+5.66%) |
May 19, 2016 | 6.230 | 6.330 | 6.150 | 6.180 | 391,408 | -0.08(-1.28%) |
May 18, 2016 | 6.370 | 6.420 | 6.205 | 6.260 | 339,535 | -0.16(-2.49%) |
May 17, 2016 | 6.550 | 6.600 | 6.285 | 6.420 | 389,590 | -0.16(-2.43%) |
May 16, 2016 | 6.470 | 6.670 | 6.450 | 6.580 | 361,002 | +0.10(+1.54%) |
May 13, 2016 | 6.730 | 6.780 | 6.460 | 6.480 | 419,712 | -0.30(-4.42%) |
May 12, 2016 | 6.970 | 7.000 | 6.650 | 6.780 | 293,513 | -0.17(-2.45%) |
May 11, 2016 | 7.260 | 7.260 | 6.860 | 6.950 | 482,961 | -0.40(-5.44%) |
May 10, 2016 | 7.410 | 7.480 | 7.250 | 7.350 | 277,557 | -0.05(-0.68%) |
May 09, 2016 | 7.250 | 7.510 | 7.240 | 7.400 | 379,882 | +0.10(+1.37%) |
May 06, 2016 | 7.360 | 7.410 | 7.190 | 7.300 | 431,166 | -0.07(-0.95%) |
May 05, 2016 | 7.480 | 7.545 | 7.360 | 7.370 | 379,447 | -0.10(-1.34%) |
May 04, 2016 | 7.640 | 7.825 | 7.450 | 7.470 | 402,341 | -0.23(-2.99%) |
May 03, 2016 | 7.870 | 7.970 | 7.610 | 7.700 | 811,702 | -0.31(-3.87%) |
May 02, 2016 | 8.820 | 8.820 | 8.000 | 8.010 | 690,073 | -0.67(-7.72%) |
Apr 29, 2016 | 9.150 | 9.220 | 8.420 | 8.680 | 741,797 | -0.07(-0.80%) |
Apr 28, 2016 | 8.860 | 9.230 | 8.720 | 8.750 | 484,762 | -0.17(-1.91%) |
Apr 27, 2016 | 8.670 | 8.940 | 8.620 | 8.920 | 365,486 | +0.22(+2.53%) |
Apr 26, 2016 | 8.270 | 9.050 | 8.145 | 8.700 | 1,189,440 | +0.43(+5.20%) |
Apr 25, 2016 | 8.780 | 8.780 | 8.110 | 8.270 | 340,560 | -0.55(-6.24%) |
Apr 22, 2016 | 8.580 | 8.850 | 8.580 | 8.820 | 285,708 | +0.26(+3.04%) |
Apr 21, 2016 | 8.610 | 8.750 | 8.480 | 8.560 | 407,891 | -0.02(-0.23%) |
Apr 20, 2016 | 8.390 | 8.710 | 8.380 | 8.580 | 431,783 | +0.23(+2.75%) |
Apr 19, 2016 | 8.280 | 8.630 | 8.280 | 8.350 | 422,881 | +0.09(+1.09%) |
Apr 18, 2016 | 8.170 | 8.280 | 8.060 | 8.260 | 237,031 | +0.08(+0.98%) |
Apr 15, 2016 | 7.980 | 8.310 | 7.980 | 8.180 | 324,757 | +0.15(+1.87%) |
Apr 14, 2016 | 8.140 | 8.200 | 7.990 | 8.030 | 268,988 | -0.11(-1.35%) |
Apr 13, 2016 | 7.940 | 8.200 | 7.920 | 8.140 | 270,544 | +0.23(+2.91%) |
Apr 12, 2016 | 7.800 | 8.095 | 7.720 | 7.910 | 361,589 | +0.13(+1.67%) |
Apr 11, 2016 | 7.730 | 8.040 | 7.710 | 7.780 | 260,813 | +0.08(+1.04%) |
Apr 08, 2016 | 7.700 | 7.780 | 7.530 | 7.700 | 267,595 | +0.10(+1.32%) |
Apr 07, 2016 | 7.630 | 7.745 | 7.430 | 7.600 | 706,513 | -0.04(-0.52%) |
Apr 06, 2016 | 7.790 | 7.790 | 7.500 | 7.640 | 339,871 | -0.12(-1.55%) |
Apr 05, 2016 | 8.070 | 8.090 | 7.750 | 7.760 | 383,054 | -0.34(-4.20%) |
Apr 04, 2016 | 8.270 | 8.355 | 7.980 | 8.100 | 292,585 | -0.14(-1.70%) |
Apr 01, 2016 | 8.090 | 8.360 | 7.980 | 8.240 | 360,620 | +0.06(+0.73%) |
Mar 31, 2016 | 8.070 | 8.300 | 7.910 | 8.180 | 503,199 | +0.09(+1.11%) |
Mar 30, 2016 | 8.100 | 8.180 | 7.950 | 8.090 | 237,117 | +0.04(+0.50%) |
Mar 29, 2016 | 7.740 | 8.060 | 7.680 | 8.050 | 304,463 | +0.27(+3.47%) |
Mar 28, 2016 | 7.630 | 7.980 | 7.600 | 7.780 | 182,442 | +0.18(+2.37%) |
Mar 24, 2016 | 7.430 | 7.600 | 7.600 | 7.600 | 254,800 | +0.13(+1.74%) |
Mar 23, 2016 | 7.840 | 8.010 | 7.450 | 7.470 | 246,446 | -0.45(-5.68%) |
Mar 22, 2016 | 7.930 | 8.000 | 7.820 | 7.920 | 150,643 | -0.08(-1.00%) |
Mar 21, 2016 | 8.050 | 8.470 | 7.980 | 8.000 | 312,690 | +0.04(+0.50%) |
Mar 18, 2016 | 7.630 | 8.000 | 7.560 | 7.960 | 608,454 | +0.38(+5.01%) |
Mar 17, 2016 | 7.420 | 7.630 | 7.320 | 7.580 | 267,675 | +0.16(+2.16%) |
Mar 16, 2016 | 7.440 | 7.532 | 7.240 | 7.420 | 207,635 | -0.06(-0.80%) |
Mar 15, 2016 | 7.690 | 7.810 | 7.330 | 7.480 | 241,067 | -0.26(-3.36%) |
Mar 14, 2016 | 7.750 | 7.940 | 7.610 | 7.740 | 200,041 | -0.01(-0.13%) |
Mar 11, 2016 | 7.490 | 7.770 | 7.490 | 7.750 | 175,622 | +0.34(+4.59%) |
Mar 10, 2016 | 7.630 | 7.630 | 7.370 | 7.410 | 485,738 | -0.12(-1.59%) |
Mar 09, 2016 | 7.500 | 7.680 | 7.470 | 7.530 | 218,607 | +0.10(+1.35%) |
Mar 08, 2016 | 7.700 | 7.950 | 7.350 | 7.430 | 327,217 | -0.34(-4.38%) |
Mar 07, 2016 | 7.550 | 7.915 | 7.515 | 7.770 | 359,014 | +0.19(+2.51%) |
Mar 04, 2016 | 7.420 | 7.640 | 7.310 | 7.580 | 577,019 | +0.13(+1.74%) |
Mar 03, 2016 | 6.840 | 7.480 | 6.840 | 7.450 | 495,184 | +0.54(+7.81%) |
Mar 02, 2016 | 6.910 | 6.970 | 6.770 | 6.910 | 243,475 | +0.02(+0.29%) |