Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.500 | 5.550 | 5.360 | 5.430 | 123,848 | +0.00(+0.00%) |
May 27, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 103,500 | -0.02(-0.37%) |
May 26, 2016 | 5.650 | 5.700 | 5.415 | 5.450 | 91,994 | -0.17(-3.02%) |
May 25, 2016 | 5.170 | 5.650 | 5.060 | 5.620 | 277,962 | +0.50(+9.77%) |
May 24, 2016 | 5.300 | 5.326 | 5.070 | 5.120 | 352,212 | -0.13(-2.48%) |
May 23, 2016 | 5.330 | 5.343 | 5.240 | 5.250 | 100,766 | -0.09(-1.69%) |
May 20, 2016 | 5.370 | 5.490 | 5.260 | 5.340 | 97,455 | +0.01(+0.19%) |
May 19, 2016 | 5.490 | 5.540 | 5.300 | 5.330 | 139,782 | -0.17(-3.09%) |
May 18, 2016 | 5.400 | 5.730 | 5.210 | 5.500 | 221,265 | +0.26(+4.96%) |
May 17, 2016 | 5.170 | 5.596 | 5.130 | 5.240 | 261,911 | +0.12(+2.34%) |
May 16, 2016 | 5.420 | 5.550 | 4.980 | 5.120 | 513,277 | -0.30(-5.54%) |
May 13, 2016 | 5.690 | 5.876 | 5.400 | 5.420 | 357,612 | -0.23(-4.07%) |
May 12, 2016 | 6.830 | 6.980 | 5.430 | 5.650 | 681,901 | -1.79(-24.06%) |
May 11, 2016 | 7.300 | 7.630 | 7.250 | 7.440 | 125,900 | +0.16(+2.20%) |
May 10, 2016 | 7.340 | 7.510 | 7.220 | 7.280 | 43,643 | -0.02(-0.27%) |
May 09, 2016 | 7.310 | 7.400 | 7.250 | 7.300 | 49,852 | -0.02(-0.27%) |
May 06, 2016 | 7.470 | 7.510 | 7.250 | 7.320 | 53,784 | -0.23(-3.05%) |
May 05, 2016 | 7.670 | 7.775 | 7.500 | 7.550 | 132,215 | -0.08(-1.05%) |
May 04, 2016 | 7.550 | 7.740 | 7.550 | 7.630 | 63,063 | -0.01(-0.13%) |
May 03, 2016 | 7.630 | 7.630 | 7.510 | 7.640 | 61,385 | +0.01(+0.13%) |
May 02, 2016 | 7.700 | 7.740 | 7.580 | 7.630 | 51,105 | -0.08(-1.04%) |
Apr 29, 2016 | 7.670 | 7.820 | 7.660 | 7.710 | 78,858 | +0.03(+0.39%) |
Apr 28, 2016 | 7.810 | 7.860 | 7.660 | 7.680 | 59,537 | -0.14(-1.79%) |
Apr 27, 2016 | 7.840 | 7.880 | 7.690 | 7.820 | 70,361 | -0.03(-0.38%) |
Apr 26, 2016 | 7.920 | 8.015 | 7.800 | 7.850 | 89,016 | -0.02(-0.25%) |
Apr 25, 2016 | 8.200 | 8.200 | 7.640 | 7.870 | 143,624 | +0.09(+1.16%) |
Apr 22, 2016 | 7.640 | 7.820 | 7.610 | 7.780 | 92,641 | +0.18(+2.37%) |
Apr 21, 2016 | 7.760 | 7.760 | 7.590 | 7.600 | 60,075 | -0.14(-1.81%) |
Apr 20, 2016 | 7.820 | 7.820 | 7.660 | 7.740 | 37,268 | -0.05(-0.64%) |
Apr 19, 2016 | 8.000 | 8.000 | 7.600 | 7.790 | 71,481 | -0.18(-2.26%) |
Apr 18, 2016 | 7.790 | 8.020 | 7.570 | 7.970 | 104,894 | +0.19(+2.44%) |
Apr 15, 2016 | 7.640 | 7.860 | 7.570 | 7.780 | 86,605 | +0.10(+1.30%) |
Apr 14, 2016 | 7.790 | 7.820 | 7.670 | 7.680 | 82,872 | -0.08(-1.03%) |
Apr 13, 2016 | 7.870 | 7.870 | 7.660 | 7.760 | 86,051 | -0.08(-1.02%) |
Apr 12, 2016 | 7.780 | 8.040 | 7.710 | 7.840 | 84,664 | -0.06(-0.76%) |
Apr 11, 2016 | 7.700 | 7.920 | 7.480 | 7.900 | 98,074 | +0.20(+2.60%) |
Apr 08, 2016 | 7.590 | 7.740 | 7.500 | 7.700 | 73,665 | +0.16(+2.12%) |
Apr 07, 2016 | 7.420 | 7.650 | 7.360 | 7.540 | 74,162 | +0.06(+0.80%) |
Apr 06, 2016 | 7.450 | 7.590 | 7.370 | 7.480 | 119,617 | +0.08(+1.08%) |
Apr 05, 2016 | 7.210 | 7.450 | 7.210 | 7.400 | 419,764 | +0.04(+0.54%) |
Apr 04, 2016 | 7.390 | 7.480 | 7.300 | 7.360 | 68,780 | -0.01(-0.14%) |
Apr 01, 2016 | 7.320 | 7.400 | 7.230 | 7.370 | 57,705 | -0.02(-0.27%) |
Mar 31, 2016 | 7.300 | 7.410 | 7.280 | 7.390 | 102,218 | +0.11(+1.51%) |
Mar 30, 2016 | 7.470 | 7.480 | 7.280 | 7.280 | 39,331 | -0.14(-1.89%) |
Mar 29, 2016 | 7.050 | 7.500 | 7.050 | 7.420 | 106,376 | +0.35(+4.95%) |
Mar 28, 2016 | 7.080 | 7.260 | 7.035 | 7.070 | 56,431 | -0.01(-0.14%) |
Mar 24, 2016 | 7.100 | 7.080 | 7.080 | 7.080 | 34,600 | -0.04(-0.56%) |
Mar 23, 2016 | 7.440 | 7.460 | 7.100 | 7.120 | 79,637 | -0.28(-3.78%) |
Mar 22, 2016 | 7.160 | 7.440 | 7.040 | 7.400 | 95,271 | +0.19(+2.64%) |
Mar 21, 2016 | 7.570 | 7.570 | 7.140 | 7.210 | 119,332 | -0.31(-4.12%) |
Mar 18, 2016 | 7.190 | 7.550 | 7.110 | 7.520 | 312,627 | +0.38(+5.32%) |
Mar 17, 2016 | 7.060 | 7.280 | 6.915 | 7.140 | 197,003 | +0.05(+0.71%) |
Mar 16, 2016 | 7.100 | 7.230 | 7.000 | 7.090 | 75,727 | -0.08(-1.12%) |
Mar 15, 2016 | 7.020 | 7.300 | 7.000 | 7.170 | 121,319 | +0.16(+2.28%) |
Mar 14, 2016 | 7.140 | 7.230 | 6.910 | 7.010 | 180,636 | -0.17(-2.37%) |
Mar 11, 2016 | 7.150 | 7.230 | 6.980 | 7.180 | 105,484 | +0.13(+1.84%) |
Mar 10, 2016 | 7.330 | 7.340 | 7.000 | 7.050 | 98,747 | -0.27(-3.69%) |
Mar 09, 2016 | 7.190 | 7.340 | 7.080 | 7.320 | 79,001 | +0.15(+2.09%) |
Mar 08, 2016 | 7.590 | 7.650 | 7.160 | 7.170 | 178,817 | -0.43(-5.66%) |
Mar 07, 2016 | 7.370 | 7.690 | 7.330 | 7.600 | 178,702 | +0.24(+3.26%) |
Mar 04, 2016 | 7.300 | 7.600 | 7.150 | 7.360 | 223,177 | +0.10(+1.38%) |
Mar 03, 2016 | 6.650 | 7.280 | 6.535 | 7.260 | 607,815 | +0.93(+14.69%) |
Mar 02, 2016 | 6.330 | 6.410 | 6.180 | 6.330 | 144,037 | +0.13(+2.10%) |