Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.420 | 7.800 | 7.290 | 7.790 | 2,585,041 | +0.40(+5.41%) |
May 27, 2016 | 7.000 | 7.390 | 7.390 | 7.390 | 1,703,400 | +0.33(+4.67%) |
May 26, 2016 | 7.150 | 7.200 | 6.940 | 7.060 | 1,405,964 | -0.04(-0.56%) |
May 25, 2016 | 7.030 | 7.230 | 6.930 | 7.100 | 2,034,764 | +0.08(+1.14%) |
May 24, 2016 | 7.020 | 7.060 | 6.790 | 7.020 | 2,269,097 | +0.06(+0.86%) |
May 23, 2016 | 6.900 | 7.130 | 6.870 | 6.960 | 2,480,638 | -0.09(-1.28%) |
May 20, 2016 | 6.540 | 7.060 | 6.480 | 7.050 | 3,976,963 | +0.18(+2.62%) |
May 19, 2016 | 7.200 | 7.205 | 6.620 | 6.870 | 2,966,907 | -0.13(-1.86%) |
May 18, 2016 | 6.670 | 7.120 | 6.660 | 7.000 | 2,183,067 | +0.32(+4.79%) |
May 17, 2016 | 7.050 | 7.100 | 6.610 | 6.680 | 3,616,295 | -0.39(-5.52%) |
May 16, 2016 | 7.310 | 7.350 | 6.750 | 7.070 | 3,943,282 | -0.11(-1.53%) |
May 13, 2016 | 7.420 | 7.840 | 7.040 | 7.180 | 3,396,847 | -0.41(-5.40%) |
May 12, 2016 | 7.830 | 8.120 | 7.450 | 7.590 | 3,395,211 | +0.00(+0.00%) |
May 11, 2016 | 7.410 | 8.720 | 7.230 | 7.590 | 5,839,385 | +0.11(+1.47%) |
May 10, 2016 | 7.420 | 7.780 | 7.260 | 7.480 | 2,237,769 | +0.07(+0.94%) |
May 09, 2016 | 6.990 | 7.670 | 6.890 | 7.410 | 2,126,195 | +0.41(+5.86%) |
May 06, 2016 | 6.790 | 7.095 | 6.660 | 7.000 | 1,828,152 | +0.15(+2.19%) |
May 05, 2016 | 6.880 | 7.100 | 6.660 | 6.850 | 1,827,327 | +0.03(+0.44%) |
May 04, 2016 | 7.280 | 7.290 | 6.740 | 6.820 | 2,752,920 | -0.47(-6.45%) |
May 03, 2016 | 7.760 | 7.840 | 7.290 | 7.290 | 2,106,836 | -0.59(-7.49%) |
May 02, 2016 | 7.870 | 7.973 | 7.605 | 7.880 | 1,736,739 | +0.02(+0.25%) |
Apr 29, 2016 | 7.980 | 8.290 | 7.850 | 7.860 | 1,756,042 | -0.12(-1.50%) |
Apr 28, 2016 | 7.990 | 8.310 | 7.940 | 7.980 | 1,517,255 | -0.06(-0.75%) |
Apr 27, 2016 | 7.790 | 8.190 | 7.510 | 8.040 | 2,195,197 | -0.06(-0.74%) |
Apr 26, 2016 | 8.030 | 8.190 | 7.810 | 8.100 | 2,093,773 | +0.06(+0.75%) |
Apr 25, 2016 | 8.100 | 8.170 | 7.920 | 8.040 | 1,444,430 | -0.05(-0.62%) |
Apr 22, 2016 | 8.180 | 8.300 | 7.810 | 8.090 | 2,161,090 | -0.05(-0.61%) |
Apr 21, 2016 | 8.790 | 8.861 | 7.950 | 8.140 | 4,413,419 | -0.65(-7.39%) |
Apr 20, 2016 | 8.980 | 9.180 | 8.710 | 8.790 | 1,870,791 | -0.09(-1.01%) |
Apr 19, 2016 | 8.940 | 9.190 | 8.640 | 8.880 | 2,902,539 | -0.04(-0.45%) |
Apr 18, 2016 | 8.540 | 9.100 | 8.470 | 8.920 | 2,090,467 | +0.34(+3.96%) |
Apr 15, 2016 | 8.600 | 8.720 | 8.430 | 8.580 | 1,353,236 | -0.04(-0.46%) |
Apr 14, 2016 | 8.570 | 8.720 | 8.400 | 8.620 | 1,211,634 | +0.08(+0.94%) |
Apr 13, 2016 | 8.190 | 8.600 | 8.110 | 8.540 | 2,110,381 | +0.44(+5.43%) |
Apr 12, 2016 | 8.130 | 8.200 | 7.700 | 8.100 | 2,397,582 | -0.04(-0.49%) |
Apr 11, 2016 | 8.480 | 8.560 | 8.110 | 8.140 | 1,658,858 | -0.29(-3.44%) |
Apr 08, 2016 | 8.360 | 8.590 | 8.280 | 8.430 | 1,580,030 | +0.11(+1.32%) |
Apr 07, 2016 | 8.420 | 8.700 | 8.170 | 8.320 | 2,455,184 | -0.15(-1.77%) |
Apr 06, 2016 | 7.730 | 8.470 | 7.730 | 8.470 | 2,859,521 | +0.74(+9.57%) |
Apr 05, 2016 | 7.820 | 8.000 | 7.580 | 7.730 | 2,274,400 | -0.19(-2.40%) |
Apr 04, 2016 | 7.650 | 8.320 | 7.450 | 7.920 | 3,027,337 | +0.30(+3.94%) |
Apr 01, 2016 | 7.340 | 7.690 | 7.220 | 7.620 | 1,991,073 | +0.20(+2.70%) |
Mar 31, 2016 | 7.250 | 7.590 | 7.200 | 7.420 | 1,538,526 | +0.17(+2.34%) |
Mar 30, 2016 | 7.500 | 7.720 | 7.130 | 7.250 | 1,524,030 | -0.09(-1.23%) |
Mar 29, 2016 | 6.940 | 7.360 | 6.600 | 7.340 | 2,152,370 | +0.38(+5.46%) |
Mar 28, 2016 | 7.290 | 7.353 | 6.860 | 6.960 | 1,699,835 | -0.20(-2.79%) |
Mar 24, 2016 | 7.050 | 7.160 | 7.160 | 7.160 | 1,641,800 | +0.01(+0.14%) |
Mar 23, 2016 | 7.820 | 8.020 | 7.110 | 7.150 | 2,302,449 | -0.66(-8.45%) |
Mar 22, 2016 | 7.610 | 8.000 | 7.610 | 7.810 | 1,535,824 | -0.02(-0.26%) |
Mar 21, 2016 | 7.670 | 7.930 | 7.465 | 7.830 | 2,453,541 | +0.17(+2.22%) |
Mar 18, 2016 | 7.600 | 8.266 | 7.430 | 7.660 | 6,525,503 | +0.20(+2.68%) |
Mar 17, 2016 | 7.040 | 7.740 | 6.930 | 7.460 | 2,612,665 | +0.34(+4.78%) |
Mar 16, 2016 | 7.770 | 7.910 | 7.040 | 7.120 | 3,502,820 | -0.64(-8.25%) |
Mar 15, 2016 | 8.300 | 8.380 | 7.750 | 7.760 | 2,930,891 | -0.60(-7.18%) |
Mar 14, 2016 | 8.480 | 8.710 | 8.220 | 8.360 | 1,903,064 | -0.12(-1.42%) |
Mar 11, 2016 | 8.240 | 8.500 | 7.860 | 8.480 | 2,500,443 | +0.32(+3.92%) |
Mar 10, 2016 | 8.810 | 8.960 | 8.000 | 8.160 | 2,790,778 | -0.60(-6.85%) |
Mar 09, 2016 | 9.010 | 9.160 | 8.570 | 8.760 | 2,388,087 | -0.14(-1.57%) |
Mar 08, 2016 | 9.460 | 9.477 | 8.890 | 8.900 | 2,761,934 | -0.59(-6.22%) |
Mar 07, 2016 | 9.140 | 9.720 | 8.750 | 9.490 | 3,093,776 | +0.54(+6.03%) |
Mar 04, 2016 | 9.590 | 9.610 | 8.280 | 8.950 | 4,273,218 | -0.64(-6.67%) |
Mar 03, 2016 | 9.480 | 9.740 | 8.910 | 9.590 | 4,409,778 | +0.14(+1.48%) |
Mar 02, 2016 | 8.520 | 9.600 | 8.350 | 9.450 | 5,306,513 | +0.93(+10.92%) |