Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.540 | 8.655 | 8.461 | 8.600 | 3,363 | +0.22(+2.63%) |
May 27, 2016 | 8.270 | 8.380 | 8.380 | 8.380 | 5,600 | +0.16(+1.95%) |
May 26, 2016 | 8.220 | 8.220 | 8.220 | 8.220 | 1,000 | +0.01(+0.06%) |
May 25, 2016 | 8.390 | 8.390 | 8.215 | 8.215 | 3,933 | -0.01(-0.06%) |
May 24, 2016 | 8.800 | 8.800 | 8.220 | 8.220 | 5,907 | -0.08(-0.96%) |
May 23, 2016 | 8.750 | 8.750 | 8.200 | 8.300 | 2,422 | +0.03(+0.32%) |
May 20, 2016 | 8.200 | 8.273 | 8.150 | 8.273 | 3,860 | -0.34(-3.91%) |
May 19, 2016 | 8.620 | 8.620 | 8.610 | 8.610 | 253 | +0.18(+2.14%) |
May 18, 2016 | 8.550 | 8.990 | 8.250 | 8.430 | 4,738 | +0.09(+1.08%) |
May 17, 2016 | 8.150 | 8.340 | 8.150 | 8.340 | 1,632 | +0.05(+0.64%) |
May 16, 2016 | 8.320 | 8.490 | 8.250 | 8.286 | 1,177 | -0.01(-0.17%) |
May 13, 2016 | 8.340 | 8.375 | 8.150 | 8.300 | 1,466 | +0.09(+1.12%) |
May 12, 2016 | 9.130 | 9.130 | 8.130 | 8.208 | 21,619 | -0.30(-3.55%) |
May 11, 2016 | 8.530 | 9.280 | 8.510 | 8.510 | 5,093 | -0.02(-0.23%) |
May 10, 2016 | 9.432 | 9.432 | 8.530 | 8.530 | 2,905 | -0.42(-4.69%) |
May 09, 2016 | 8.790 | 9.001 | 8.790 | 8.950 | 3,375 | +0.38(+4.43%) |
May 06, 2016 | 8.550 | 8.570 | 8.365 | 8.570 | 2,260 | +0.17(+2.05%) |
May 05, 2016 | 9.000 | 9.030 | 8.110 | 8.398 | 30,474 | -0.59(-6.59%) |
May 04, 2016 | 9.150 | 9.209 | 8.990 | 8.990 | 4,437 | -0.19(-2.07%) |
May 03, 2016 | 9.500 | 9.623 | 8.260 | 9.180 | 15,004 | -0.66(-6.66%) |
May 02, 2016 | 9.750 | 9.850 | 9.735 | 9.835 | 4,927 | -0.14(-1.45%) |
Apr 29, 2016 | 9.820 | 9.980 | 9.774 | 9.980 | 9,309 | -0.22(-2.16%) |
Apr 28, 2016 | 10.50 | 10.55 | 9.740 | 10.20 | 21,262 | -0.32(-3.04%) |
Apr 27, 2016 | 10.27 | 10.80 | 9.810 | 10.52 | 40,147 | -0.45(-4.10%) |
Apr 26, 2016 | 7.480 | 12.78 | 7.470 | 10.97 | 156,300 | +3.77(+52.36%) |
Apr 25, 2016 | 7.290 | 7.480 | 7.190 | 7.200 | 1,800 | +0.20(+2.86%) |
Apr 22, 2016 | 6.750 | 7.200 | 6.750 | 7.000 | 7,771 | +0.03(+0.43%) |
Apr 21, 2016 | 7.195 | 7.300 | 6.800 | 6.970 | 3,630 | +0.11(+1.60%) |
Apr 20, 2016 | 7.330 | 7.350 | 6.860 | 6.860 | 20,755 | -0.34(-4.72%) |
Apr 19, 2016 | 7.200 | 7.480 | 7.000 | 7.200 | 16,505 | +0.08(+1.12%) |
Apr 18, 2016 | 7.480 | 7.480 | 6.900 | 7.120 | 18,559 | +0.13(+1.86%) |
Apr 15, 2016 | 6.720 | 6.993 | 6.720 | 6.990 | 5,003 | -0.01(-0.14%) |
Apr 14, 2016 | 6.957 | 7.178 | 6.957 | 7.000 | 2,353 | +0.00(+0.00%) |
Apr 13, 2016 | 7.125 | 7.250 | 7.000 | 7.000 | 11,560 | -0.10(-1.41%) |
Apr 12, 2016 | 6.792 | 7.100 | 6.792 | 7.100 | 2,187 | +0.20(+2.92%) |
Apr 11, 2016 | 6.990 | 7.000 | 6.898 | 6.898 | 6,895 | -0.09(-1.31%) |
Apr 08, 2016 | 7.225 | 7.225 | 6.990 | 6.990 | 4,305 | -0.01(-0.13%) |
Apr 07, 2016 | 7.300 | 7.300 | 6.950 | 6.999 | 9,510 | +0.01(+0.13%) |
Apr 06, 2016 | 6.820 | 7.000 | 6.650 | 6.990 | 10,634 | -0.01(-0.14%) |
Apr 05, 2016 | 7.490 | 7.490 | 7.000 | 7.000 | 1,309 | +0.05(+0.73%) |
Apr 04, 2016 | 6.650 | 7.250 | 6.650 | 6.949 | 4,381 | -0.01(-0.12%) |
Apr 01, 2016 | 7.000 | 7.000 | 6.958 | 6.958 | 3,690 | +0.14(+2.02%) |
Mar 31, 2016 | 7.290 | 7.500 | 6.820 | 6.820 | 24,032 | -0.25(-3.54%) |
Mar 30, 2016 | 7.140 | 7.960 | 7.000 | 7.070 | 10,951 | +0.08(+1.14%) |
Mar 29, 2016 | 7.000 | 7.000 | 6.950 | 6.990 | 8,548 | +0.08(+1.16%) |
Mar 28, 2016 | 7.220 | 7.470 | 6.700 | 6.910 | 7,752 | +0.21(+3.13%) |
Mar 24, 2016 | 7.000 | 6.700 | 6.700 | 6.700 | 2,300 | -0.16(-2.33%) |
Mar 23, 2016 | 7.200 | 7.200 | 6.860 | 6.860 | 5,539 | -0.34(-4.72%) |
Mar 22, 2016 | 4.260 | 7.500 | 4.260 | 7.200 | 6,932 | -0.40(-5.26%) |
Mar 17, 2016 | 7.130 | 7.600 | 7.600 | 7.600 | 3,100 | +0.80(+11.76%) |
Mar 16, 2016 | 7.050 | 7.150 | 6.500 | 6.800 | 2,502 | +0.09(+1.34%) |
Mar 15, 2016 | 6.900 | 6.900 | 6.710 | 6.710 | 1,865 | -0.13(-1.89%) |
Mar 11, 2016 | 7.000 | 6.839 | 6.839 | 6.839 | 7 | -0.06(-0.83%) |
Mar 10, 2016 | 6.896 | 6.896 | 6.896 | 6.896 | 181 | +0.15(+2.17%) |
Mar 07, 2016 | 6.600 | 6.750 | 6.750 | 6.750 | 96 | +0.15(+2.27%) |
Mar 04, 2016 | 6.600 | 6.600 | 6.600 | 6.600 | 104 | +0.25(+3.94%) |
Mar 03, 2016 | 6.000 | 6.450 | 6.000 | 6.350 | 440 | -0.10(-1.55%) |
Mar 02, 2016 | 6.500 | 6.520 | 6.100 | 6.450 | 22,523 | -0.15(-2.27%) |