Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.133 | 7.133 | 6.558 | 6.768 | 6,441,913 | -0.34(-4.81%) |
May 27, 2016 | 7.273 | 7.110 | 7.110 | 7.110 | 3,076,162 | -0.16(-2.24%) |
May 26, 2016 | 7.436 | 7.530 | 7.203 | 7.273 | 3,331,628 | -0.17(-2.30%) |
May 25, 2016 | 7.234 | 7.514 | 7.141 | 7.444 | 4,847,688 | +0.27(+3.79%) |
May 24, 2016 | 7.428 | 7.537 | 7.032 | 7.172 | 8,681,962 | -0.26(-3.45%) |
May 23, 2016 | 7.677 | 7.677 | 6.947 | 7.428 | 6,422,403 | -0.32(-4.11%) |
May 20, 2016 | 7.996 | 8.159 | 7.382 | 7.747 | 4,724,629 | -0.22(-2.73%) |
May 19, 2016 | 8.035 | 8.102 | 7.623 | 7.965 | 4,569,867 | -0.12(-1.54%) |
May 18, 2016 | 8.081 | 8.415 | 8.011 | 8.089 | 3,676,017 | -0.02(-0.29%) |
May 17, 2016 | 7.809 | 8.159 | 7.708 | 8.112 | 3,298,084 | +0.31(+3.98%) |
May 16, 2016 | 7.592 | 7.965 | 7.592 | 7.801 | 2,809,903 | +0.18(+2.34%) |
May 13, 2016 | 7.607 | 7.778 | 7.436 | 7.623 | 3,591,716 | -0.01(-0.10%) |
May 12, 2016 | 7.909 | 8.064 | 7.561 | 7.631 | 3,561,054 | -0.16(-2.09%) |
May 11, 2016 | 7.731 | 8.049 | 7.600 | 7.793 | 2,353,084 | +0.09(+1.21%) |
May 10, 2016 | 7.321 | 7.723 | 7.181 | 7.700 | 3,067,538 | +0.42(+5.74%) |
May 09, 2016 | 7.948 | 7.948 | 7.266 | 7.282 | 4,132,063 | -0.67(-8.38%) |
May 06, 2016 | 7.669 | 7.971 | 7.553 | 7.948 | 2,780,662 | +0.30(+3.95%) |
May 05, 2016 | 7.747 | 8.041 | 7.437 | 7.646 | 3,237,903 | -0.05(-0.60%) |
May 04, 2016 | 7.654 | 7.700 | 7.321 | 7.692 | 4,566,656 | -0.05(-0.70%) |
May 03, 2016 | 7.514 | 7.902 | 7.438 | 7.747 | 7,352,594 | +0.57(+7.99%) |
May 02, 2016 | 7.088 | 7.173 | 6.786 | 7.173 | 4,778,839 | +0.11(+1.54%) |
Apr 29, 2016 | 7.367 | 7.522 | 6.941 | 7.065 | 3,458,150 | -0.26(-3.59%) |
Apr 28, 2016 | 7.112 | 7.685 | 7.003 | 7.328 | 3,615,625 | +0.21(+2.94%) |
Apr 27, 2016 | 7.328 | 7.406 | 6.995 | 7.119 | 2,602,382 | -0.19(-2.55%) |
Apr 26, 2016 | 6.972 | 7.336 | 6.895 | 7.305 | 2,722,383 | +0.33(+4.78%) |
Apr 25, 2016 | 7.026 | 7.228 | 6.918 | 6.972 | 3,231,070 | -0.05(-0.77%) |
Apr 22, 2016 | 7.468 | 7.592 | 6.724 | 7.026 | 4,349,941 | -0.42(-5.62%) |
Apr 21, 2016 | 7.197 | 7.499 | 7.135 | 7.445 | 4,454,251 | +0.29(+4.12%) |
Apr 20, 2016 | 7.026 | 7.305 | 6.972 | 7.150 | 4,805,560 | +0.13(+1.88%) |
Apr 19, 2016 | 6.430 | 7.119 | 6.422 | 7.019 | 6,851,391 | +0.68(+10.76%) |
Apr 18, 2016 | 6.267 | 6.462 | 6.143 | 6.337 | 2,306,854 | +0.04(+0.62%) |
Apr 15, 2016 | 5.849 | 6.314 | 5.849 | 6.298 | 4,378,818 | +0.43(+7.26%) |
Apr 14, 2016 | 5.957 | 6.042 | 5.771 | 5.872 | 2,218,108 | -0.06(-1.04%) |
Apr 13, 2016 | 5.826 | 6.004 | 5.740 | 5.934 | 2,006,136 | +0.16(+2.82%) |
Apr 12, 2016 | 5.593 | 5.849 | 5.539 | 5.771 | 2,322,959 | +0.19(+3.33%) |
Apr 11, 2016 | 5.632 | 5.826 | 5.539 | 5.585 | 2,859,210 | +0.00(+0.00%) |
Apr 08, 2016 | 5.539 | 5.694 | 5.454 | 5.585 | 2,162,302 | +0.13(+2.41%) |
Apr 07, 2016 | 5.632 | 5.663 | 5.415 | 5.454 | 2,523,489 | -0.21(-3.69%) |
Apr 06, 2016 | 5.508 | 5.740 | 5.477 | 5.663 | 1,918,244 | +0.14(+2.52%) |
Apr 05, 2016 | 5.539 | 5.694 | 5.477 | 5.523 | 1,519,634 | -0.05(-0.97%) |
Apr 04, 2016 | 5.725 | 5.988 | 5.500 | 5.578 | 2,574,144 | -0.19(-3.36%) |
Apr 01, 2016 | 5.523 | 5.810 | 5.438 | 5.771 | 4,218,005 | +0.35(+6.43%) |
Mar 31, 2016 | 5.632 | 5.778 | 5.357 | 5.423 | 2,492,423 | -0.18(-3.18%) |
Mar 30, 2016 | 5.593 | 5.810 | 5.454 | 5.601 | 3,225,301 | +0.04(+0.70%) |
Mar 29, 2016 | 5.353 | 5.678 | 5.229 | 5.562 | 1,904,248 | +0.14(+2.57%) |
Mar 28, 2016 | 5.562 | 5.578 | 5.361 | 5.423 | 1,387,065 | -0.12(-2.10%) |
Mar 24, 2016 | 5.229 | 5.539 | 5.539 | 5.539 | 2,392,751 | +0.29(+5.46%) |
Mar 23, 2016 | 5.423 | 5.570 | 5.190 | 5.252 | 3,170,035 | -0.33(-5.83%) |
Mar 22, 2016 | 5.539 | 5.624 | 5.121 | 5.578 | 2,620,894 | +0.00(+0.00%) |
Mar 21, 2016 | 6.011 | 6.073 | 5.539 | 5.578 | 2,776,483 | -0.21(-3.61%) |
Mar 18, 2016 | 5.655 | 6.004 | 5.461 | 5.787 | 7,137,784 | +0.19(+3.46%) |
Mar 17, 2016 | 5.190 | 5.616 | 5.136 | 5.593 | 3,624,575 | +0.41(+7.92%) |
Mar 16, 2016 | 5.276 | 5.291 | 4.904 | 5.183 | 2,361,322 | -0.11(-2.05%) |
Mar 15, 2016 | 5.268 | 5.384 | 5.229 | 5.291 | 2,724,864 | -0.03(-0.58%) |
Mar 14, 2016 | 5.307 | 5.539 | 5.252 | 5.322 | 3,855,966 | +0.27(+5.37%) |
Mar 11, 2016 | 4.997 | 5.066 | 4.896 | 5.051 | 1,819,544 | +0.14(+2.84%) |
Mar 10, 2016 | 4.865 | 5.012 | 4.710 | 4.911 | 2,893,663 | +0.02(+0.48%) |
Mar 09, 2016 | 4.741 | 4.950 | 4.594 | 4.888 | 2,224,568 | +0.20(+4.30%) |
Mar 08, 2016 | 4.987 | 5.034 | 4.548 | 4.687 | 2,973,091 | -0.39(-7.60%) |
Mar 07, 2016 | 4.494 | 5.111 | 4.471 | 5.072 | 3,539,939 | +0.61(+13.64%) |
Mar 04, 2016 | 4.617 | 4.733 | 4.432 | 4.463 | 3,282,910 | -0.13(-2.85%) |
Mar 03, 2016 | 4.409 | 4.629 | 4.394 | 4.594 | 3,335,023 | +0.19(+4.38%) |
Mar 02, 2016 | 4.232 | 4.432 | 4.132 | 4.402 | 3,828,745 | +0.24(+5.74%) |