Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.860 | 8.130 | 7.790 | 8.010 | 1,977,917 | +0.18(+2.30%) |
May 27, 2016 | 7.880 | 7.830 | 7.830 | 7.830 | 1,675,000 | -0.09(-1.14%) |
May 26, 2016 | 8.250 | 8.270 | 7.870 | 7.920 | 2,012,203 | -0.20(-2.46%) |
May 25, 2016 | 7.570 | 8.170 | 7.510 | 8.120 | 1,505,916 | +0.67(+8.99%) |
May 24, 2016 | 7.600 | 7.600 | 7.275 | 7.450 | 980,475 | -0.03(-0.40%) |
May 23, 2016 | 7.500 | 7.620 | 7.340 | 7.480 | 1,020,439 | -0.09(-1.19%) |
May 20, 2016 | 7.160 | 7.630 | 7.130 | 7.570 | 1,165,231 | +0.47(+6.62%) |
May 19, 2016 | 7.060 | 7.230 | 6.810 | 7.100 | 1,232,303 | -0.08(-1.11%) |
May 18, 2016 | 7.420 | 7.540 | 7.110 | 7.180 | 1,215,382 | -0.31(-4.14%) |
May 17, 2016 | 7.300 | 7.809 | 7.300 | 7.490 | 1,992,376 | +0.20(+2.74%) |
May 16, 2016 | 7.140 | 7.430 | 7.080 | 7.290 | 1,622,753 | +0.36(+5.19%) |
May 13, 2016 | 7.070 | 7.290 | 6.880 | 6.930 | 1,648,259 | -0.22(-3.08%) |
May 12, 2016 | 7.260 | 7.460 | 6.850 | 7.150 | 1,536,196 | +0.00(+0.00%) |
May 11, 2016 | 7.080 | 7.490 | 6.891 | 7.150 | 978,970 | -0.02(-0.28%) |
May 10, 2016 | 7.000 | 7.330 | 6.950 | 7.170 | 1,456,286 | +0.24(+3.46%) |
May 09, 2016 | 7.167 | 7.200 | 6.500 | 6.930 | 1,976,217 | -0.36(-4.94%) |
May 06, 2016 | 7.150 | 7.460 | 7.070 | 7.290 | 1,790,077 | +0.05(+0.69%) |
May 05, 2016 | 7.750 | 7.750 | 7.215 | 7.240 | 1,813,217 | -0.08(-1.09%) |
May 04, 2016 | 7.490 | 7.720 | 7.220 | 7.320 | 1,665,103 | -0.15(-2.01%) |
May 03, 2016 | 7.990 | 8.050 | 7.370 | 7.470 | 2,629,242 | -0.73(-8.90%) |
May 02, 2016 | 8.640 | 8.720 | 8.037 | 8.200 | 2,072,395 | -0.43(-4.98%) |
Apr 29, 2016 | 8.770 | 9.070 | 8.440 | 8.630 | 3,002,401 | +0.00(+0.00%) |
Apr 28, 2016 | 8.480 | 9.030 | 8.470 | 8.630 | 2,360,726 | +0.02(+0.23%) |
Apr 27, 2016 | 8.360 | 8.870 | 8.340 | 8.610 | 1,858,018 | +0.29(+3.49%) |
Apr 26, 2016 | 8.350 | 8.400 | 7.880 | 8.320 | 1,819,868 | +0.09(+1.09%) |
Apr 25, 2016 | 8.300 | 8.570 | 8.055 | 8.230 | 1,974,667 | -0.15(-1.79%) |
Apr 22, 2016 | 8.000 | 8.527 | 7.960 | 8.380 | 1,936,672 | +0.40(+5.01%) |
Apr 21, 2016 | 8.100 | 8.340 | 7.560 | 7.980 | 3,100,293 | +0.07(+0.88%) |
Apr 20, 2016 | 6.780 | 8.250 | 6.664 | 7.910 | 3,310,003 | +0.63(+8.65%) |
Apr 19, 2016 | 6.930 | 7.280 | 6.850 | 7.280 | 2,033,826 | +0.52(+7.69%) |
Apr 18, 2016 | 6.060 | 6.790 | 5.910 | 6.760 | 1,331,768 | +0.42(+6.62%) |
Apr 15, 2016 | 6.370 | 6.533 | 6.240 | 6.340 | 2,324,962 | -0.03(-0.47%) |
Apr 14, 2016 | 6.810 | 6.810 | 6.350 | 6.370 | 1,979,943 | -0.34(-5.07%) |
Apr 13, 2016 | 6.360 | 6.850 | 6.272 | 6.710 | 2,277,055 | +0.42(+6.68%) |
Apr 12, 2016 | 6.410 | 6.540 | 6.170 | 6.290 | 3,284,792 | +0.37(+6.25%) |
Apr 11, 2016 | 5.850 | 6.120 | 5.800 | 5.920 | 1,635,513 | +0.05(+0.85%) |
Apr 08, 2016 | 5.330 | 6.070 | 5.310 | 5.870 | 2,390,180 | +0.75(+14.65%) |
Apr 07, 2016 | 5.110 | 5.270 | 5.015 | 5.120 | 1,944,278 | -0.03(-0.58%) |
Apr 06, 2016 | 5.150 | 5.255 | 4.870 | 5.150 | 1,622,796 | +0.06(+1.18%) |
Apr 05, 2016 | 5.010 | 5.170 | 4.930 | 5.090 | 1,319,897 | +0.00(+0.00%) |
Apr 04, 2016 | 5.380 | 5.440 | 5.060 | 5.090 | 1,561,712 | -0.32(-5.91%) |
Apr 01, 2016 | 5.380 | 5.560 | 5.240 | 5.410 | 1,069,198 | -0.19(-3.39%) |
Mar 31, 2016 | 5.480 | 5.660 | 5.410 | 5.600 | 1,195,846 | +0.13(+2.38%) |
Mar 30, 2016 | 5.530 | 5.620 | 5.250 | 5.470 | 1,350,709 | +0.01(+0.18%) |
Mar 29, 2016 | 5.430 | 5.520 | 5.270 | 5.460 | 1,323,381 | -0.11(-1.97%) |
Mar 28, 2016 | 5.700 | 5.730 | 5.440 | 5.570 | 1,534,280 | +0.23(+4.31%) |
Mar 24, 2016 | 5.180 | 5.340 | 5.340 | 5.340 | 1,954,300 | +0.04(+0.75%) |
Mar 23, 2016 | 5.540 | 5.720 | 5.300 | 5.300 | 1,160,593 | -0.36(-6.36%) |
Mar 22, 2016 | 5.950 | 6.000 | 5.430 | 5.660 | 1,588,110 | -0.39(-6.45%) |
Mar 21, 2016 | 5.530 | 6.090 | 5.520 | 6.050 | 1,972,229 | +0.43(+7.65%) |
Mar 18, 2016 | 5.790 | 5.966 | 5.290 | 5.620 | 4,300,336 | +0.14(+2.55%) |
Mar 17, 2016 | 4.960 | 5.850 | 4.960 | 5.480 | 4,250,452 | +0.88(+19.13%) |
Mar 16, 2016 | 4.650 | 4.690 | 4.470 | 4.600 | 1,174,606 | +0.01(+0.22%) |
Mar 15, 2016 | 4.780 | 4.840 | 4.540 | 4.590 | 921,491 | -0.32(-6.52%) |
Mar 14, 2016 | 4.990 | 5.070 | 4.810 | 4.910 | 1,276,668 | -0.17(-3.35%) |
Mar 11, 2016 | 4.780 | 5.170 | 4.620 | 5.080 | 1,381,934 | +0.45(+9.72%) |
Mar 10, 2016 | 4.750 | 4.820 | 4.590 | 4.630 | 1,343,329 | -0.19(-3.94%) |
Mar 09, 2016 | 4.810 | 5.030 | 4.550 | 4.820 | 1,221,781 | +0.09(+1.90%) |
Mar 08, 2016 | 5.250 | 5.310 | 4.455 | 4.730 | 1,999,118 | -0.67(-12.41%) |
Mar 07, 2016 | 4.550 | 5.410 | 4.520 | 5.400 | 3,434,242 | +0.85(+18.68%) |
Mar 04, 2016 | 4.790 | 4.940 | 4.445 | 4.550 | 2,972,872 | -0.17(-3.60%) |
Mar 03, 2016 | 4.460 | 4.860 | 4.410 | 4.720 | 1,713,659 | +0.29(+6.55%) |
Mar 02, 2016 | 4.280 | 4.430 | 4.110 | 4.430 | 1,201,812 | +0.15(+3.50%) |