Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.640 | 9.640 | 9.130 | 9.480 | 85,884 | -0.19(-1.96%) |
May 27, 2016 | 9.410 | 9.670 | 9.670 | 9.670 | 66,500 | +0.22(+2.33%) |
May 26, 2016 | 9.350 | 9.530 | 9.130 | 9.450 | 69,217 | +0.04(+0.43%) |
May 25, 2016 | 8.770 | 9.500 | 8.696 | 9.410 | 294,928 | +0.64(+7.30%) |
May 24, 2016 | 8.000 | 8.960 | 7.916 | 8.770 | 164,623 | +0.90(+11.44%) |
May 23, 2016 | 7.730 | 7.920 | 7.671 | 7.870 | 54,376 | +0.14(+1.81%) |
May 20, 2016 | 7.610 | 7.820 | 7.560 | 7.730 | 15,362 | +0.17(+2.25%) |
May 19, 2016 | 7.620 | 7.770 | 7.520 | 7.560 | 24,381 | -0.13(-1.69%) |
May 18, 2016 | 7.650 | 7.770 | 7.500 | 7.690 | 34,870 | +0.10(+1.32%) |
May 17, 2016 | 7.800 | 7.830 | 7.500 | 7.590 | 50,169 | -0.22(-2.82%) |
May 16, 2016 | 7.740 | 7.910 | 7.720 | 7.810 | 33,688 | +0.11(+1.43%) |
May 13, 2016 | 7.860 | 8.040 | 7.640 | 7.700 | 40,083 | -0.21(-2.65%) |
May 12, 2016 | 8.200 | 8.200 | 7.900 | 7.910 | 36,520 | -0.24(-2.94%) |
May 11, 2016 | 8.000 | 8.312 | 8.000 | 8.150 | 29,465 | +0.15(+1.88%) |
May 10, 2016 | 7.990 | 8.100 | 7.950 | 8.000 | 24,389 | +0.01(+0.13%) |
May 09, 2016 | 7.870 | 8.010 | 7.870 | 7.990 | 17,375 | +0.09(+1.14%) |
May 06, 2016 | 7.820 | 7.970 | 7.820 | 7.900 | 16,994 | +0.02(+0.25%) |
May 05, 2016 | 7.750 | 8.050 | 7.750 | 7.880 | 83,620 | -0.52(-6.19%) |
May 04, 2016 | 8.230 | 8.550 | 8.230 | 8.400 | 46,433 | +0.13(+1.57%) |
May 03, 2016 | 8.380 | 8.380 | 8.160 | 8.270 | 15,901 | -0.22(-2.59%) |
May 02, 2016 | 8.520 | 8.650 | 8.430 | 8.490 | 21,298 | -0.03(-0.35%) |
Apr 29, 2016 | 8.640 | 8.650 | 8.390 | 8.520 | 31,699 | -0.09(-1.05%) |
Apr 28, 2016 | 8.630 | 8.700 | 8.600 | 8.610 | 12,680 | +0.01(+0.12%) |
Apr 27, 2016 | 8.530 | 8.680 | 8.530 | 8.600 | 39,957 | +0.05(+0.58%) |
Apr 26, 2016 | 8.350 | 8.590 | 8.170 | 8.550 | 50,670 | +0.25(+3.01%) |
Apr 25, 2016 | 8.150 | 8.320 | 8.010 | 8.300 | 18,665 | +0.21(+2.60%) |
Apr 22, 2016 | 8.040 | 8.130 | 7.850 | 8.090 | 40,093 | +0.10(+1.25%) |
Apr 21, 2016 | 8.260 | 8.300 | 7.960 | 7.990 | 28,452 | -0.26(-3.15%) |
Apr 20, 2016 | 8.290 | 8.350 | 8.180 | 8.250 | 18,085 | -0.09(-1.08%) |
Apr 19, 2016 | 8.250 | 8.420 | 8.250 | 8.340 | 23,845 | +0.09(+1.09%) |
Apr 18, 2016 | 7.960 | 8.250 | 7.890 | 8.250 | 42,554 | +0.35(+4.43%) |
Apr 15, 2016 | 7.880 | 7.930 | 7.850 | 7.900 | 12,430 | -0.03(-0.38%) |
Apr 14, 2016 | 7.890 | 7.990 | 7.890 | 7.930 | 16,984 | +0.01(+0.13%) |
Apr 13, 2016 | 7.940 | 8.010 | 7.800 | 7.920 | 18,712 | +0.04(+0.51%) |
Apr 12, 2016 | 8.000 | 8.030 | 7.630 | 7.880 | 36,456 | -0.11(-1.38%) |
Apr 11, 2016 | 8.000 | 8.165 | 7.950 | 7.990 | 17,658 | +0.01(+0.13%) |
Apr 08, 2016 | 8.160 | 8.160 | 7.830 | 7.980 | 24,924 | -0.10(-1.24%) |
Apr 07, 2016 | 8.230 | 8.500 | 7.920 | 8.080 | 34,750 | -0.30(-3.58%) |
Apr 06, 2016 | 8.190 | 8.500 | 8.030 | 8.380 | 88,636 | +0.20(+2.44%) |
Apr 05, 2016 | 8.140 | 8.290 | 8.127 | 8.180 | 26,719 | +0.00(+0.00%) |
Apr 04, 2016 | 8.320 | 8.340 | 8.130 | 8.180 | 23,471 | -0.09(-1.09%) |
Apr 01, 2016 | 8.170 | 8.340 | 8.040 | 8.270 | 23,129 | +0.04(+0.49%) |
Mar 31, 2016 | 8.420 | 8.420 | 8.070 | 8.230 | 41,755 | -0.19(-2.26%) |
Mar 30, 2016 | 8.670 | 8.760 | 8.410 | 8.420 | 39,379 | -0.17(-1.98%) |
Mar 29, 2016 | 8.580 | 8.609 | 8.400 | 8.590 | 27,686 | -0.01(-0.12%) |
Mar 28, 2016 | 8.670 | 8.709 | 8.410 | 8.600 | 31,368 | -0.01(-0.12%) |
Mar 24, 2016 | 8.440 | 8.610 | 8.610 | 8.610 | 8,800 | +0.10(+1.18%) |
Mar 23, 2016 | 8.800 | 8.800 | 8.500 | 8.510 | 21,309 | -0.31(-3.51%) |
Mar 22, 2016 | 8.560 | 8.930 | 8.540 | 8.820 | 25,261 | +0.25(+2.92%) |
Mar 21, 2016 | 8.560 | 8.669 | 8.550 | 8.570 | 14,204 | -0.07(-0.81%) |
Mar 18, 2016 | 8.550 | 8.805 | 8.500 | 8.640 | 48,556 | +0.14(+1.65%) |
Mar 17, 2016 | 8.400 | 8.600 | 8.260 | 8.500 | 25,991 | +0.08(+0.95%) |
Mar 16, 2016 | 8.150 | 8.460 | 8.130 | 8.420 | 38,393 | +0.32(+3.95%) |
Mar 15, 2016 | 8.250 | 8.310 | 8.100 | 8.100 | 20,537 | -0.20(-2.41%) |
Mar 14, 2016 | 8.350 | 8.400 | 8.280 | 8.300 | 15,897 | -0.09(-1.07%) |
Mar 11, 2016 | 8.410 | 8.525 | 8.320 | 8.390 | 75,424 | +0.05(+0.60%) |
Mar 10, 2016 | 8.330 | 8.420 | 8.220 | 8.340 | 16,261 | +0.07(+0.85%) |
Mar 09, 2016 | 8.200 | 8.430 | 8.200 | 8.270 | 9,051 | +0.14(+1.72%) |
Mar 08, 2016 | 8.450 | 8.450 | 8.120 | 8.130 | 31,374 | -0.36(-4.24%) |
Mar 07, 2016 | 8.700 | 8.842 | 8.410 | 8.490 | 46,791 | -0.31(-3.52%) |
Mar 04, 2016 | 8.870 | 8.870 | 8.770 | 8.800 | 22,947 | -0.06(-0.68%) |
Mar 03, 2016 | 9.380 | 9.380 | 8.450 | 8.860 | 63,406 | -0.16(-1.77%) |
Mar 02, 2016 | 8.350 | 9.252 | 8.350 | 9.020 | 93,582 | +0.69(+8.28%) |