Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.900 | 7.663 | 6.900 | 7.390 | 1,747,293 | +0.49(+7.10%) |
May 27, 2016 | 6.920 | 6.900 | 6.900 | 6.900 | 829,900 | -0.03(-0.43%) |
May 26, 2016 | 7.370 | 7.580 | 6.770 | 6.930 | 4,745,939 | -2.85(-29.14%) |
May 25, 2016 | 9.170 | 10.09 | 9.040 | 9.780 | 499,100 | +0.64(+7.00%) |
May 24, 2016 | 9.260 | 9.470 | 8.910 | 9.140 | 265,200 | -0.03(-0.33%) |
May 23, 2016 | 8.680 | 9.240 | 8.610 | 9.170 | 365,554 | +0.50(+5.77%) |
May 20, 2016 | 7.810 | 8.770 | 7.800 | 8.670 | 659,350 | +1.00(+13.04%) |
May 19, 2016 | 7.780 | 8.360 | 7.310 | 7.670 | 502,466 | -0.13(-1.67%) |
May 18, 2016 | 7.440 | 8.300 | 7.440 | 7.800 | 414,305 | +0.36(+4.84%) |
May 17, 2016 | 7.580 | 7.920 | 7.350 | 7.440 | 312,919 | -0.23(-3.00%) |
May 16, 2016 | 7.250 | 7.890 | 7.110 | 7.670 | 462,348 | +0.70(+10.04%) |
May 13, 2016 | 6.790 | 7.306 | 6.600 | 6.970 | 469,647 | +0.33(+4.97%) |
May 12, 2016 | 7.490 | 7.680 | 6.360 | 6.640 | 721,141 | -0.54(-7.52%) |
May 11, 2016 | 7.740 | 7.980 | 7.130 | 7.180 | 400,895 | -0.72(-9.11%) |
May 10, 2016 | 7.370 | 8.000 | 7.210 | 7.900 | 724,365 | +0.83(+11.74%) |
May 09, 2016 | 6.070 | 7.200 | 6.070 | 7.070 | 481,112 | +0.95(+15.52%) |
May 06, 2016 | 6.470 | 6.550 | 5.900 | 6.120 | 922,549 | -0.68(-10.00%) |
May 05, 2016 | 6.870 | 6.870 | 6.450 | 6.800 | 320,488 | -0.04(-0.58%) |
May 04, 2016 | 7.500 | 7.700 | 6.685 | 6.840 | 416,545 | -0.77(-10.12%) |
May 03, 2016 | 7.880 | 8.320 | 7.510 | 7.610 | 439,716 | -0.67(-8.09%) |
May 02, 2016 | 8.510 | 8.537 | 7.960 | 8.280 | 289,459 | -0.10(-1.19%) |
Apr 29, 2016 | 8.780 | 8.860 | 8.150 | 8.380 | 603,982 | -0.51(-5.74%) |
Apr 28, 2016 | 9.290 | 9.360 | 8.820 | 8.890 | 278,939 | -0.49(-5.22%) |
Apr 27, 2016 | 9.900 | 10.50 | 9.090 | 9.380 | 393,748 | -0.61(-6.15%) |
Apr 26, 2016 | 11.36 | 11.36 | 9.758 | 9.995 | 445,956 | -1.27(-11.23%) |
Apr 25, 2016 | 11.25 | 11.56 | 10.95 | 11.26 | 277,062 | +0.09(+0.81%) |
Apr 22, 2016 | 10.90 | 11.66 | 10.89 | 11.17 | 469,701 | +0.21(+1.92%) |
Apr 21, 2016 | 10.41 | 10.99 | 10.30 | 10.96 | 344,729 | +0.57(+5.49%) |
Apr 20, 2016 | 10.03 | 10.54 | 9.980 | 10.39 | 227,720 | +0.38(+3.80%) |
Apr 19, 2016 | 10.50 | 10.65 | 9.730 | 10.01 | 411,453 | -0.46(-4.39%) |
Apr 18, 2016 | 10.26 | 10.67 | 10.01 | 10.47 | 283,377 | +0.19(+1.85%) |
Apr 15, 2016 | 10.28 | 10.46 | 9.970 | 10.28 | 167,160 | -0.07(-0.68%) |
Apr 14, 2016 | 10.60 | 10.88 | 10.26 | 10.35 | 306,671 | -0.05(-0.48%) |
Apr 13, 2016 | 9.830 | 10.46 | 9.580 | 10.40 | 359,345 | +0.69(+7.11%) |
Apr 12, 2016 | 9.900 | 10.07 | 9.380 | 9.710 | 229,566 | -0.20(-2.02%) |
Apr 11, 2016 | 9.660 | 9.990 | 9.400 | 9.910 | 299,338 | +0.31(+3.23%) |
Apr 08, 2016 | 10.28 | 10.42 | 9.270 | 9.600 | 290,393 | -0.48(-4.76%) |
Apr 07, 2016 | 10.68 | 11.00 | 10.00 | 10.08 | 334,287 | -0.51(-4.82%) |
Apr 06, 2016 | 9.450 | 10.66 | 9.410 | 10.59 | 406,393 | +1.12(+11.83%) |
Apr 05, 2016 | 9.560 | 9.940 | 9.290 | 9.470 | 278,869 | +0.01(+0.11%) |
Apr 04, 2016 | 9.120 | 10.09 | 8.980 | 9.460 | 439,859 | +0.50(+5.58%) |
Apr 01, 2016 | 9.400 | 9.525 | 8.790 | 8.960 | 494,681 | -0.53(-5.58%) |
Mar 31, 2016 | 9.120 | 9.610 | 8.761 | 9.490 | 694,759 | +0.22(+2.37%) |
Mar 30, 2016 | 9.820 | 10.55 | 9.170 | 9.270 | 464,479 | -0.44(-4.53%) |
Mar 29, 2016 | 9.760 | 9.800 | 8.840 | 9.710 | 502,624 | +0.00(+0.00%) |
Mar 28, 2016 | 9.290 | 9.918 | 9.171 | 9.710 | 451,537 | +0.65(+7.17%) |
Mar 24, 2016 | 9.260 | 9.060 | 9.060 | 9.060 | 512,600 | -0.14(-1.52%) |
Mar 23, 2016 | 10.58 | 10.98 | 9.127 | 9.200 | 633,729 | -1.14(-11.03%) |
Mar 22, 2016 | 10.25 | 11.11 | 10.07 | 10.34 | 783,221 | -0.24(-2.27%) |
Mar 21, 2016 | 8.830 | 11.50 | 8.830 | 10.58 | 1,695,139 | +1.84(+21.05%) |
Mar 18, 2016 | 7.970 | 8.990 | 7.870 | 8.740 | 544,100 | +0.83(+10.49%) |
Mar 17, 2016 | 7.630 | 8.050 | 7.570 | 7.910 | 363,319 | +0.44(+5.89%) |
Mar 16, 2016 | 7.730 | 8.350 | 7.270 | 7.470 | 326,276 | -0.25(-3.24%) |
Mar 15, 2016 | 8.310 | 8.880 | 7.640 | 7.720 | 494,016 | -0.35(-4.34%) |
Mar 14, 2016 | 7.570 | 8.440 | 7.400 | 8.070 | 273,490 | +0.36(+4.67%) |
Mar 11, 2016 | 7.410 | 7.810 | 7.340 | 7.710 | 342,175 | +0.41(+5.62%) |
Mar 10, 2016 | 7.450 | 7.790 | 7.210 | 7.300 | 282,328 | -0.19(-2.54%) |
Mar 09, 2016 | 8.100 | 8.150 | 7.055 | 7.490 | 455,295 | -0.53(-6.61%) |
Mar 08, 2016 | 8.480 | 8.790 | 7.940 | 8.020 | 610,841 | -0.45(-5.31%) |
Mar 07, 2016 | 7.360 | 8.750 | 7.310 | 8.470 | 595,638 | +1.08(+14.61%) |
Mar 04, 2016 | 7.000 | 7.820 | 6.920 | 7.390 | 399,156 | +0.43(+6.18%) |
Mar 03, 2016 | 6.880 | 7.410 | 6.820 | 6.960 | 513,256 | -0.04(-0.57%) |
Mar 02, 2016 | 6.320 | 7.100 | 6.233 | 7.000 | 402,489 | +0.74(+11.82%) |