Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.650 | 8.650 | 8.270 | 8.480 | 94,712 | -0.05(-0.59%) |
May 30, 2016 | 8.290 | 9.000 | 8.290 | 8.530 | 75,967 | +0.24(+2.90%) |
May 27, 2016 | 8.400 | 8.400 | 8.160 | 8.290 | 138,701 | -0.12(-1.43%) |
May 26, 2016 | 8.250 | 8.410 | 8.250 | 8.410 | 110,684 | +0.19(+2.31%) |
May 25, 2016 | 8.270 | 8.330 | 8.220 | 8.220 | 43,368 | +0.01(+0.12%) |
May 24, 2016 | 8.250 | 8.300 | 8.150 | 8.210 | 51,175 | +0.04(+0.49%) |
May 20, 2016 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 8.240 | 8.240 | 8.150 | 8.170 | 50,520 | -0.05(-0.61%) |
May 18, 2016 | 8.250 | 8.270 | 8.200 | 8.220 | 48,217 | -0.03(-0.36%) |
May 17, 2016 | 8.300 | 8.300 | 8.200 | 8.250 | 39,481 | +0.00(+0.00%) |
May 16, 2016 | 8.250 | 8.280 | 8.210 | 8.250 | 189,147 | +0.02(+0.24%) |
May 13, 2016 | 8.230 | 8.230 | 8.140 | 8.230 | 57,343 | +0.00(+0.00%) |
May 12, 2016 | 8.150 | 8.290 | 8.110 | 8.230 | 97,398 | +0.12(+1.48%) |
May 11, 2016 | 7.990 | 8.150 | 7.850 | 8.110 | 149,243 | +0.11(+1.37%) |
May 10, 2016 | 8.230 | 8.280 | 7.950 | 8.000 | 134,612 | -0.15(-1.84%) |
May 09, 2016 | 8.190 | 8.320 | 8.100 | 8.150 | 153,603 | +0.16(+2.00%) |
May 06, 2016 | 7.680 | 8.080 | 7.650 | 7.990 | 92,424 | +0.47(+6.25%) |
May 05, 2016 | 7.400 | 7.580 | 7.370 | 7.520 | 50,574 | +0.15(+2.04%) |
May 04, 2016 | 7.300 | 7.370 | 7.240 | 7.370 | 28,070 | +0.17(+2.36%) |
May 03, 2016 | 7.110 | 7.240 | 6.900 | 7.200 | 38,797 | +0.05(+0.70%) |
May 02, 2016 | 7.200 | 7.230 | 7.020 | 7.150 | 33,859 | +0.01(+0.14%) |
Apr 29, 2016 | 7.140 | 7.140 | 7.020 | 7.140 | 24,240 | +0.10(+1.42%) |
Apr 28, 2016 | 7.090 | 7.100 | 7.040 | 7.040 | 7,595 | +0.00(+0.00%) |
Apr 27, 2016 | 7.140 | 7.140 | 6.990 | 7.040 | 19,346 | -0.09(-1.26%) |
Apr 26, 2016 | 7.130 | 7.140 | 7.000 | 7.130 | 24,824 | +0.03(+0.42%) |
Apr 25, 2016 | 7.250 | 7.300 | 7.100 | 7.100 | 28,861 | -0.15(-2.07%) |
Apr 22, 2016 | 7.100 | 7.300 | 7.100 | 7.250 | 33,738 | +0.15(+2.11%) |
Apr 21, 2016 | 7.150 | 7.250 | 7.100 | 7.100 | 16,253 | +0.02(+0.28%) |
Apr 20, 2016 | 7.240 | 7.240 | 7.080 | 7.080 | 49,669 | -0.10(-1.39%) |
Apr 19, 2016 | 6.980 | 7.380 | 6.980 | 7.180 | 38,908 | +0.20(+2.87%) |
Apr 18, 2016 | 6.850 | 7.000 | 6.850 | 6.980 | 22,170 | +0.08(+1.16%) |
Apr 15, 2016 | 6.950 | 6.950 | 6.880 | 6.900 | 80,386 | -0.04(-0.58%) |
Apr 14, 2016 | 6.860 | 6.950 | 6.850 | 6.940 | 37,174 | +0.14(+2.06%) |
Apr 13, 2016 | 6.800 | 7.000 | 6.740 | 6.800 | 153,721 | +0.02(+0.29%) |
Apr 12, 2016 | 6.860 | 6.860 | 6.620 | 6.780 | 56,651 | -0.02(-0.29%) |
Apr 11, 2016 | 6.880 | 6.880 | 6.730 | 6.800 | 30,296 | +0.01(+0.15%) |
Apr 08, 2016 | 6.650 | 6.890 | 6.640 | 6.790 | 51,771 | +0.11(+1.65%) |
Apr 07, 2016 | 6.740 | 6.750 | 6.550 | 6.680 | 39,290 | +0.12(+1.83%) |
Apr 06, 2016 | 6.130 | 6.600 | 6.130 | 6.560 | 93,853 | +0.50(+8.25%) |
Apr 05, 2016 | 6.000 | 6.150 | 5.900 | 6.060 | 36,839 | +0.03(+0.50%) |
Apr 04, 2016 | 6.100 | 6.150 | 6.030 | 6.030 | 41,753 | -0.06(-1.07%) |
Apr 01, 2016 | 6.110 | 6.180 | 6.050 | 6.095 | 18,016 | -0.08(-1.38%) |
Mar 31, 2016 | 6.250 | 6.270 | 6.050 | 6.180 | 36,019 | -0.03(-0.48%) |
Mar 30, 2016 | 6.250 | 6.250 | 6.180 | 6.210 | 6,165 | -0.01(-0.24%) |
Mar 29, 2016 | 6.300 | 6.300 | 6.200 | 6.225 | 15,468 | -0.07(-1.03%) |
Mar 28, 2016 | 6.180 | 6.300 | 6.130 | 6.290 | 30,144 | +0.20(+3.28%) |
Mar 24, 2016 | 6.090 | 6.090 | 6.090 | 0 | +0.09(+1.50%) | |
Mar 23, 2016 | 5.980 | 6.010 | 5.960 | 6.000 | 20,596 | +0.02(+0.33%) |
Mar 22, 2016 | 5.950 | 6.000 | 5.900 | 5.980 | 19,531 | -0.07(-1.16%) |
Mar 21, 2016 | 6.050 | 6.050 | 5.860 | 6.050 | 56,259 | +0.04(+0.67%) |
Mar 18, 2016 | 6.060 | 6.100 | 6.000 | 6.010 | 36,767 | +0.00(+0.00%) |
Mar 17, 2016 | 6.140 | 6.150 | 6.010 | 6.010 | 97,960 | -0.14(-2.28%) |
Mar 16, 2016 | 6.190 | 6.200 | 6.080 | 6.150 | 102,905 | -0.04(-0.65%) |
Mar 15, 2016 | 6.300 | 6.300 | 6.100 | 6.190 | 65,110 | -0.14(-2.21%) |
Mar 14, 2016 | 6.350 | 6.370 | 6.220 | 6.330 | 43,678 | +0.01(+0.16%) |
Mar 11, 2016 | 6.240 | 6.400 | 6.240 | 6.320 | 119,311 | +0.22(+3.61%) |
Mar 10, 2016 | 6.130 | 6.165 | 6.020 | 6.100 | 24,144 | +0.02(+0.33%) |
Mar 09, 2016 | 6.140 | 6.160 | 6.050 | 6.080 | 25,963 | -0.06(-0.98%) |
Mar 08, 2016 | 6.330 | 6.330 | 6.140 | 6.140 | 46,114 | -0.26(-4.06%) |
Mar 07, 2016 | 6.170 | 6.400 | 6.150 | 6.400 | 63,677 | +0.25(+4.07%) |
Mar 04, 2016 | 5.990 | 6.180 | 5.990 | 6.150 | 127,709 | +0.30(+5.13%) |
Mar 03, 2016 | 5.670 | 5.850 | 5.660 | 5.850 | 25,715 | +0.20(+3.54%) |
Mar 02, 2016 | 5.770 | 5.770 | 5.650 | 5.650 | 22,940 | -0.03(-0.53%) |