Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.200 | 7.690 | 7.100 | 7.530 | 4,987,871 | +0.25(+3.43%) |
May 27, 2016 | 7.590 | 7.280 | 7.280 | 7.280 | 3,860,600 | -0.44(-5.70%) |
May 26, 2016 | 7.880 | 7.980 | 7.570 | 7.720 | 3,022,686 | +0.06(+0.78%) |
May 25, 2016 | 7.250 | 7.750 | 6.980 | 7.660 | 5,624,110 | +0.33(+4.50%) |
May 24, 2016 | 7.730 | 7.830 | 7.310 | 7.330 | 4,987,677 | -0.69(-8.60%) |
May 23, 2016 | 7.750 | 8.200 | 7.560 | 8.020 | 3,845,480 | +0.08(+1.01%) |
May 20, 2016 | 7.900 | 8.000 | 7.620 | 7.940 | 3,397,580 | +0.17(+2.19%) |
May 19, 2016 | 7.430 | 7.850 | 7.220 | 7.770 | 4,884,789 | +0.17(+2.24%) |
May 18, 2016 | 8.250 | 8.490 | 7.470 | 7.600 | 6,518,921 | -0.92(-10.80%) |
May 17, 2016 | 8.250 | 8.665 | 8.141 | 8.520 | 6,139,500 | +0.27(+3.27%) |
May 16, 2016 | 8.580 | 8.660 | 7.980 | 8.250 | 7,062,474 | -0.23(-2.71%) |
May 13, 2016 | 8.030 | 8.730 | 7.980 | 8.480 | 6,268,890 | +0.46(+5.74%) |
May 12, 2016 | 7.850 | 8.270 | 7.800 | 8.020 | 7,029,596 | +0.26(+3.35%) |
May 11, 2016 | 7.730 | 7.900 | 7.430 | 7.760 | 3,441,237 | +0.29(+3.88%) |
May 10, 2016 | 7.210 | 7.540 | 7.140 | 7.470 | 2,281,031 | +0.22(+3.03%) |
May 09, 2016 | 7.590 | 7.590 | 7.110 | 7.250 | 3,533,047 | -0.65(-8.23%) |
May 06, 2016 | 7.710 | 8.090 | 7.657 | 7.900 | 4,090,458 | +0.34(+4.50%) |
May 05, 2016 | 7.520 | 7.770 | 7.310 | 7.560 | 3,888,908 | +0.17(+2.30%) |
May 04, 2016 | 7.550 | 7.820 | 7.240 | 7.390 | 3,728,974 | -0.35(-4.52%) |
May 03, 2016 | 8.010 | 8.080 | 7.550 | 7.740 | 4,881,221 | -0.33(-4.09%) |
May 02, 2016 | 8.230 | 8.290 | 7.880 | 8.070 | 5,704,130 | -0.03(-0.37%) |
Apr 29, 2016 | 7.650 | 8.140 | 7.650 | 8.100 | 6,457,044 | +0.66(+8.87%) |
Apr 28, 2016 | 7.350 | 7.960 | 7.080 | 7.440 | 6,516,044 | +0.26(+3.62%) |
Apr 27, 2016 | 7.160 | 7.280 | 6.870 | 7.180 | 3,558,888 | +0.08(+1.13%) |
Apr 26, 2016 | 6.900 | 7.190 | 6.700 | 7.100 | 2,743,864 | +0.23(+3.35%) |
Apr 25, 2016 | 6.850 | 7.040 | 6.720 | 6.870 | 2,901,964 | -0.02(-0.29%) |
Apr 22, 2016 | 7.080 | 7.380 | 6.725 | 6.890 | 3,838,741 | -0.25(-3.50%) |
Apr 21, 2016 | 7.300 | 7.530 | 6.940 | 7.140 | 4,394,028 | +0.14(+2.00%) |
Apr 20, 2016 | 7.410 | 7.680 | 6.815 | 7.000 | 6,494,435 | -0.38(-5.15%) |
Apr 19, 2016 | 7.110 | 7.445 | 6.970 | 7.380 | 6,057,554 | +0.59(+8.69%) |
Apr 18, 2016 | 6.700 | 6.830 | 6.530 | 6.790 | 2,452,860 | +0.12(+1.80%) |
Apr 15, 2016 | 6.410 | 6.750 | 6.365 | 6.670 | 2,907,847 | +0.29(+4.55%) |
Apr 14, 2016 | 6.660 | 6.745 | 6.220 | 6.380 | 4,125,746 | -0.32(-4.78%) |
Apr 13, 2016 | 6.640 | 6.990 | 6.595 | 6.700 | 3,972,350 | -0.02(-0.30%) |
Apr 12, 2016 | 6.580 | 6.730 | 6.330 | 6.720 | 4,014,992 | +0.23(+3.54%) |
Apr 11, 2016 | 6.160 | 6.500 | 6.105 | 6.490 | 5,140,109 | +0.48(+7.99%) |
Apr 08, 2016 | 5.790 | 6.030 | 5.750 | 6.010 | 3,584,025 | +0.07(+1.18%) |
Apr 07, 2016 | 5.900 | 6.110 | 5.870 | 5.940 | 2,963,111 | +0.12(+2.06%) |
Apr 06, 2016 | 5.630 | 5.880 | 5.610 | 5.820 | 2,107,588 | +0.09(+1.57%) |
Apr 05, 2016 | 5.620 | 5.770 | 5.440 | 5.730 | 2,294,934 | +0.18(+3.24%) |
Apr 04, 2016 | 5.620 | 5.690 | 5.431 | 5.550 | 2,561,229 | -0.09(-1.60%) |
Apr 01, 2016 | 5.410 | 5.650 | 5.210 | 5.640 | 2,922,407 | +0.02(+0.36%) |
Mar 31, 2016 | 5.800 | 5.860 | 5.565 | 5.620 | 2,319,822 | -0.03(-0.53%) |
Mar 30, 2016 | 5.640 | 5.775 | 5.490 | 5.650 | 2,444,947 | -0.06(-1.05%) |
Mar 29, 2016 | 5.400 | 5.850 | 5.380 | 5.710 | 3,709,762 | +0.27(+4.96%) |
Mar 28, 2016 | 5.320 | 5.480 | 5.210 | 5.440 | 2,093,730 | +0.16(+3.03%) |
Mar 24, 2016 | 5.260 | 5.280 | 5.280 | 5.280 | 2,668,800 | +0.03(+0.57%) |
Mar 23, 2016 | 5.330 | 5.570 | 5.200 | 5.250 | 4,445,466 | -0.55(-9.48%) |
Mar 22, 2016 | 5.810 | 5.889 | 5.680 | 5.800 | 3,429,576 | +0.04(+0.69%) |
Mar 21, 2016 | 5.560 | 5.940 | 5.550 | 5.760 | 4,019,222 | +0.17(+3.04%) |
Mar 18, 2016 | 5.490 | 5.750 | 5.390 | 5.590 | 9,415,614 | +0.12(+2.19%) |
Mar 17, 2016 | 5.370 | 5.885 | 5.184 | 5.470 | 6,623,313 | +0.17(+3.21%) |
Mar 16, 2016 | 4.780 | 5.330 | 4.750 | 5.300 | 5,266,395 | +0.47(+9.73%) |
Mar 15, 2016 | 4.800 | 4.870 | 4.670 | 4.830 | 3,672,554 | -0.06(-1.23%) |
Mar 14, 2016 | 5.090 | 5.100 | 4.840 | 4.890 | 4,311,181 | -0.14(-2.78%) |
Mar 11, 2016 | 4.880 | 5.100 | 4.780 | 5.030 | 4,800,762 | +0.14(+2.86%) |
Mar 10, 2016 | 4.770 | 4.990 | 4.750 | 4.890 | 4,006,486 | +0.16(+3.38%) |
Mar 09, 2016 | 4.520 | 4.850 | 4.302 | 4.730 | 4,841,603 | +0.08(+1.72%) |
Mar 08, 2016 | 5.150 | 5.150 | 4.570 | 4.650 | 6,610,657 | -0.37(-7.37%) |
Mar 07, 2016 | 4.750 | 5.200 | 4.750 | 5.020 | 8,024,751 | +0.50(+11.06%) |
Mar 04, 2016 | 4.700 | 5.030 | 4.420 | 4.520 | 7,160,018 | +0.03(+0.67%) |
Mar 03, 2016 | 4.020 | 4.570 | 4.010 | 4.490 | 4,848,575 | +0.49(+12.25%) |
Mar 02, 2016 | 3.790 | 4.070 | 3.700 | 4.000 | 3,439,971 | +0.19(+4.99%) |