Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.060 | 9.100 | 8.710 | 8.970 | 1,093,614 | -0.02(-0.22%) |
May 27, 2016 | 8.660 | 8.990 | 8.990 | 8.990 | 1,040,400 | +0.33(+3.75%) |
May 26, 2016 | 8.650 | 8.760 | 8.620 | 8.665 | 363,228 | +0.01(+0.17%) |
May 25, 2016 | 8.850 | 8.890 | 8.640 | 8.650 | 751,559 | -0.22(-2.48%) |
May 24, 2016 | 8.900 | 8.990 | 8.750 | 8.870 | 521,345 | +0.09(+1.03%) |
May 23, 2016 | 8.620 | 8.860 | 8.620 | 8.780 | 815,935 | +0.18(+2.09%) |
May 20, 2016 | 8.470 | 8.610 | 8.440 | 8.600 | 303,507 | +0.13(+1.53%) |
May 19, 2016 | 8.510 | 8.520 | 8.350 | 8.470 | 334,289 | -0.05(-0.59%) |
May 18, 2016 | 8.470 | 8.640 | 8.320 | 8.520 | 468,061 | +0.03(+0.35%) |
May 17, 2016 | 8.580 | 8.710 | 8.430 | 8.490 | 808,625 | -0.10(-1.16%) |
May 16, 2016 | 8.370 | 8.610 | 8.370 | 8.590 | 627,739 | +0.24(+2.87%) |
May 13, 2016 | 8.360 | 8.530 | 8.290 | 8.350 | 454,660 | -0.02(-0.24%) |
May 12, 2016 | 8.550 | 8.590 | 8.290 | 8.370 | 314,209 | -0.14(-1.65%) |
May 11, 2016 | 8.430 | 8.590 | 8.260 | 8.510 | 992,412 | +0.17(+2.04%) |
May 10, 2016 | 8.350 | 8.470 | 8.230 | 8.340 | 306,990 | +0.04(+0.48%) |
May 09, 2016 | 8.160 | 8.410 | 8.110 | 8.300 | 747,374 | +0.19(+2.34%) |
May 06, 2016 | 7.840 | 8.120 | 7.790 | 8.110 | 305,857 | +0.24(+3.05%) |
May 05, 2016 | 8.070 | 8.080 | 7.790 | 7.870 | 289,506 | -0.16(-1.99%) |
May 04, 2016 | 8.170 | 8.230 | 7.800 | 8.030 | 391,278 | -0.18(-2.19%) |
May 03, 2016 | 8.170 | 8.280 | 8.080 | 8.210 | 522,326 | +0.00(+0.00%) |
May 02, 2016 | 8.230 | 8.400 | 8.100 | 8.210 | 1,094,963 | +0.07(+0.86%) |
Apr 29, 2016 | 7.910 | 8.209 | 7.845 | 8.140 | 645,709 | +0.25(+3.17%) |
Apr 28, 2016 | 8.120 | 8.250 | 7.815 | 7.890 | 514,798 | -0.31(-3.78%) |
Apr 27, 2016 | 7.580 | 8.330 | 7.560 | 8.200 | 1,481,686 | +0.74(+9.92%) |
Apr 26, 2016 | 7.390 | 7.461 | 7.210 | 7.460 | 266,797 | +0.09(+1.22%) |
Apr 25, 2016 | 7.130 | 7.460 | 7.120 | 7.370 | 411,929 | +0.21(+2.93%) |
Apr 22, 2016 | 7.030 | 7.200 | 6.950 | 7.160 | 201,820 | +0.14(+1.99%) |
Apr 21, 2016 | 7.080 | 7.180 | 6.960 | 7.020 | 187,767 | -0.09(-1.27%) |
Apr 20, 2016 | 7.150 | 7.191 | 7.050 | 7.110 | 127,746 | -0.04(-0.56%) |
Apr 19, 2016 | 7.150 | 7.220 | 7.020 | 7.150 | 243,481 | +0.02(+0.28%) |
Apr 18, 2016 | 6.940 | 7.180 | 6.890 | 7.130 | 294,090 | +0.12(+1.71%) |
Apr 15, 2016 | 6.970 | 7.090 | 6.970 | 7.010 | 121,361 | +0.00(+0.00%) |
Apr 14, 2016 | 6.950 | 7.080 | 6.890 | 7.010 | 155,936 | +0.06(+0.86%) |
Apr 13, 2016 | 6.790 | 7.060 | 6.740 | 6.950 | 264,395 | +0.22(+3.27%) |
Apr 12, 2016 | 6.650 | 6.870 | 6.590 | 6.730 | 167,370 | +0.11(+1.66%) |
Apr 11, 2016 | 6.750 | 6.860 | 6.560 | 6.620 | 176,650 | -0.15(-2.22%) |
Apr 08, 2016 | 7.070 | 7.070 | 6.660 | 6.770 | 215,957 | -0.23(-3.29%) |
Apr 07, 2016 | 7.030 | 7.070 | 6.920 | 7.000 | 268,830 | -0.05(-0.71%) |
Apr 06, 2016 | 6.960 | 7.090 | 6.960 | 7.050 | 517,941 | +0.07(+1.00%) |
Apr 05, 2016 | 6.960 | 7.070 | 6.636 | 6.980 | 256,135 | -0.02(-0.29%) |
Apr 04, 2016 | 6.910 | 7.080 | 6.890 | 7.000 | 253,986 | +0.11(+1.60%) |
Apr 01, 2016 | 6.690 | 7.070 | 6.655 | 6.890 | 312,298 | +0.15(+2.23%) |
Mar 31, 2016 | 6.580 | 6.770 | 6.560 | 6.740 | 243,038 | +0.18(+2.74%) |
Mar 30, 2016 | 6.470 | 6.650 | 6.440 | 6.560 | 238,784 | +0.10(+1.55%) |
Mar 29, 2016 | 6.200 | 6.460 | 6.150 | 6.460 | 221,253 | +0.22(+3.53%) |
Mar 28, 2016 | 6.330 | 6.380 | 6.170 | 6.240 | 153,992 | -0.09(-1.42%) |
Mar 24, 2016 | 6.250 | 6.330 | 6.330 | 6.330 | 168,100 | +0.02(+0.32%) |
Mar 23, 2016 | 6.410 | 6.440 | 6.260 | 6.310 | 290,562 | -0.16(-2.47%) |
Mar 22, 2016 | 6.320 | 6.540 | 6.310 | 6.470 | 269,076 | +0.15(+2.37%) |
Mar 21, 2016 | 6.260 | 6.445 | 6.200 | 6.320 | 414,982 | +0.05(+0.80%) |
Mar 18, 2016 | 6.420 | 6.480 | 6.250 | 6.270 | 622,751 | -0.08(-1.26%) |
Mar 17, 2016 | 6.640 | 6.680 | 6.230 | 6.350 | 296,230 | -0.31(-4.65%) |
Mar 16, 2016 | 6.620 | 6.770 | 6.520 | 6.660 | 206,309 | -0.01(-0.15%) |
Mar 15, 2016 | 6.910 | 6.910 | 6.670 | 6.670 | 216,476 | -0.26(-3.75%) |
Mar 14, 2016 | 6.950 | 7.000 | 6.900 | 6.930 | 250,179 | -0.09(-1.28%) |
Mar 11, 2016 | 7.000 | 7.170 | 6.790 | 7.020 | 355,686 | +0.16(+2.33%) |
Mar 10, 2016 | 6.810 | 6.910 | 6.630 | 6.860 | 261,227 | +0.13(+1.93%) |
Mar 09, 2016 | 7.010 | 7.290 | 6.655 | 6.730 | 636,883 | -0.29(-4.13%) |
Mar 08, 2016 | 7.330 | 7.410 | 6.990 | 7.020 | 758,190 | -0.36(-4.88%) |
Mar 07, 2016 | 6.990 | 7.410 | 6.880 | 7.380 | 518,716 | +0.51(+7.42%) |
Mar 04, 2016 | 6.860 | 6.880 | 6.650 | 6.870 | 294,166 | -0.02(-0.29%) |
Mar 03, 2016 | 6.900 | 6.930 | 6.460 | 6.890 | 390,029 | +0.03(+0.44%) |
Mar 02, 2016 | 7.000 | 7.050 | 6.500 | 6.860 | 464,882 | -0.12(-1.72%) |