Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.890 | 9.900 | 9.220 | 9.260 | 471,022 | -0.63(-6.37%) |
May 27, 2016 | 9.380 | 9.890 | 9.890 | 9.890 | 241,400 | +0.47(+4.99%) |
May 26, 2016 | 9.110 | 9.449 | 9.110 | 9.420 | 196,570 | +0.37(+4.09%) |
May 25, 2016 | 8.870 | 9.150 | 8.754 | 9.050 | 99,450 | +0.21(+2.38%) |
May 24, 2016 | 8.910 | 9.200 | 8.750 | 8.840 | 214,663 | -0.07(-0.79%) |
May 23, 2016 | 8.950 | 9.240 | 8.840 | 8.910 | 126,623 | -0.08(-0.89%) |
May 20, 2016 | 8.680 | 9.020 | 8.620 | 8.990 | 121,420 | +0.40(+4.66%) |
May 19, 2016 | 8.740 | 8.855 | 8.540 | 8.590 | 353,886 | -0.18(-2.05%) |
May 18, 2016 | 8.840 | 8.880 | 8.670 | 8.770 | 177,926 | -0.09(-1.02%) |
May 17, 2016 | 9.100 | 9.140 | 8.710 | 8.860 | 405,445 | -0.26(-2.85%) |
May 16, 2016 | 8.710 | 9.180 | 8.655 | 9.120 | 281,825 | +0.41(+4.71%) |
May 13, 2016 | 9.000 | 9.050 | 8.560 | 8.710 | 191,349 | -0.31(-3.44%) |
May 12, 2016 | 8.860 | 9.290 | 8.790 | 9.020 | 342,517 | +0.00(+0.00%) |
May 11, 2016 | 9.320 | 9.550 | 8.990 | 9.020 | 261,527 | -0.33(-3.53%) |
May 10, 2016 | 9.160 | 9.430 | 9.034 | 9.350 | 170,588 | +0.30(+3.31%) |
May 09, 2016 | 8.910 | 9.200 | 8.820 | 9.050 | 219,279 | +0.12(+1.34%) |
May 06, 2016 | 8.490 | 9.049 | 8.470 | 8.930 | 285,838 | +0.44(+5.18%) |
May 05, 2016 | 7.970 | 8.940 | 7.970 | 8.490 | 498,817 | +0.36(+4.43%) |
May 04, 2016 | 8.100 | 8.330 | 8.030 | 8.130 | 633,718 | +0.02(+0.25%) |
May 03, 2016 | 8.310 | 8.360 | 7.910 | 8.110 | 271,136 | -0.25(-2.99%) |
May 02, 2016 | 8.440 | 8.710 | 8.260 | 8.360 | 308,065 | +0.08(+0.97%) |
Apr 29, 2016 | 8.300 | 8.585 | 8.130 | 8.280 | 224,668 | +0.07(+0.85%) |
Apr 28, 2016 | 8.190 | 8.600 | 8.110 | 8.210 | 247,083 | +0.03(+0.37%) |
Apr 27, 2016 | 7.970 | 8.270 | 7.909 | 8.180 | 282,918 | +0.22(+2.76%) |
Apr 26, 2016 | 8.000 | 8.350 | 7.920 | 7.960 | 218,604 | -0.01(-0.13%) |
Apr 25, 2016 | 7.550 | 8.100 | 7.550 | 7.970 | 287,800 | +0.16(+2.05%) |
Apr 22, 2016 | 7.700 | 7.830 | 7.477 | 7.810 | 167,553 | +0.10(+1.30%) |
Apr 21, 2016 | 7.700 | 7.830 | 7.590 | 7.710 | 192,063 | +0.01(+0.13%) |
Apr 20, 2016 | 7.390 | 7.790 | 7.370 | 7.700 | 183,913 | +0.29(+3.91%) |
Apr 19, 2016 | 7.740 | 7.818 | 7.150 | 7.410 | 244,384 | -0.33(-4.26%) |
Apr 18, 2016 | 7.370 | 7.790 | 7.300 | 7.740 | 405,439 | +0.37(+5.02%) |
Apr 15, 2016 | 7.260 | 7.510 | 7.160 | 7.370 | 159,176 | +0.11(+1.52%) |
Apr 14, 2016 | 7.280 | 7.310 | 7.180 | 7.260 | 72,275 | +0.00(+0.00%) |
Apr 13, 2016 | 7.150 | 7.440 | 7.150 | 7.260 | 197,725 | +0.13(+1.82%) |
Apr 12, 2016 | 7.040 | 7.380 | 7.020 | 7.130 | 164,822 | +0.03(+0.42%) |
Apr 11, 2016 | 7.120 | 7.310 | 7.020 | 7.100 | 182,788 | +0.04(+0.57%) |
Apr 08, 2016 | 7.100 | 7.100 | 6.980 | 7.060 | 203,006 | +0.03(+0.43%) |
Apr 07, 2016 | 7.020 | 7.190 | 6.940 | 7.030 | 242,082 | -0.04(-0.57%) |
Apr 06, 2016 | 7.050 | 7.200 | 7.000 | 7.070 | 254,493 | -0.04(-0.56%) |
Apr 05, 2016 | 7.260 | 7.260 | 7.060 | 7.110 | 297,317 | -0.22(-3.00%) |
Apr 04, 2016 | 7.510 | 7.510 | 7.140 | 7.330 | 200,102 | -0.18(-2.40%) |
Apr 01, 2016 | 7.240 | 7.660 | 7.140 | 7.510 | 268,636 | +0.18(+2.46%) |
Mar 31, 2016 | 7.420 | 7.580 | 7.240 | 7.330 | 285,531 | -0.08(-1.08%) |
Mar 30, 2016 | 7.350 | 7.505 | 7.250 | 7.410 | 274,541 | +0.10(+1.37%) |
Mar 29, 2016 | 7.120 | 7.430 | 7.040 | 7.310 | 438,675 | +0.18(+2.52%) |
Mar 28, 2016 | 7.160 | 7.245 | 7.030 | 7.130 | 131,021 | -0.02(-0.28%) |
Mar 24, 2016 | 7.150 | 7.150 | 7.150 | 7.150 | 257,300 | +0.06(+0.85%) |
Mar 23, 2016 | 7.520 | 7.570 | 7.010 | 7.090 | 400,270 | -0.48(-6.34%) |
Mar 22, 2016 | 7.690 | 7.690 | 7.420 | 7.570 | 198,498 | -0.11(-1.43%) |
Mar 21, 2016 | 7.660 | 7.900 | 7.510 | 7.680 | 310,142 | +0.02(+0.26%) |
Mar 18, 2016 | 7.560 | 7.700 | 7.450 | 7.660 | 391,258 | +0.16(+2.13%) |
Mar 17, 2016 | 7.140 | 7.610 | 7.070 | 7.500 | 240,452 | +0.33(+4.60%) |
Mar 16, 2016 | 7.030 | 7.230 | 6.980 | 7.170 | 422,356 | +0.07(+0.99%) |
Mar 15, 2016 | 7.370 | 7.410 | 7.030 | 7.100 | 332,435 | -0.25(-3.40%) |
Mar 14, 2016 | 7.030 | 7.410 | 6.900 | 7.350 | 296,434 | +0.23(+3.23%) |
Mar 11, 2016 | 7.590 | 7.880 | 6.920 | 7.120 | 748,034 | -0.68(-8.72%) |
Mar 10, 2016 | 7.700 | 7.890 | 7.280 | 7.800 | 2,096,895 | +0.76(+10.80%) |
Mar 09, 2016 | 7.150 | 7.510 | 6.900 | 7.040 | 566,372 | -0.06(-0.85%) |
Mar 08, 2016 | 7.380 | 7.540 | 7.080 | 7.100 | 335,133 | -0.25(-3.40%) |
Mar 07, 2016 | 7.230 | 7.720 | 7.020 | 7.350 | 271,975 | +0.15(+2.08%) |
Mar 04, 2016 | 7.070 | 7.450 | 6.920 | 7.200 | 301,074 | +0.12(+1.69%) |
Mar 03, 2016 | 6.970 | 7.770 | 6.790 | 7.080 | 361,840 | +0.18(+2.61%) |
Mar 02, 2016 | 6.720 | 7.090 | 6.630 | 6.900 | 831,712 | +0.20(+2.99%) |