Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.110 | 7.490 | 7.070 | 7.290 | 1,474,339 | +0.25(+3.55%) |
May 27, 2016 | 7.420 | 7.040 | 7.040 | 7.040 | 1,503,800 | -0.47(-6.26%) |
May 26, 2016 | 7.630 | 7.760 | 7.375 | 7.510 | 1,033,395 | +0.05(+0.67%) |
May 25, 2016 | 7.220 | 7.500 | 7.010 | 7.460 | 1,308,806 | +0.15(+2.05%) |
May 24, 2016 | 7.770 | 7.810 | 7.280 | 7.310 | 1,945,774 | -0.54(-6.88%) |
May 23, 2016 | 7.900 | 7.980 | 7.750 | 7.850 | 929,323 | -0.20(-2.48%) |
May 20, 2016 | 8.040 | 8.110 | 7.774 | 8.050 | 1,612,535 | +0.09(+1.13%) |
May 19, 2016 | 7.520 | 8.110 | 7.440 | 7.960 | 1,900,773 | +0.22(+2.84%) |
May 18, 2016 | 8.280 | 8.391 | 7.720 | 7.740 | 2,288,640 | -0.72(-8.51%) |
May 17, 2016 | 8.470 | 8.680 | 8.250 | 8.460 | 1,870,502 | -0.06(-0.70%) |
May 16, 2016 | 8.530 | 8.740 | 8.350 | 8.520 | 1,426,435 | +0.10(+1.19%) |
May 13, 2016 | 8.320 | 8.497 | 8.030 | 8.420 | 1,488,110 | +0.17(+2.06%) |
May 12, 2016 | 8.270 | 8.650 | 8.190 | 8.250 | 1,959,477 | +0.07(+0.86%) |
May 11, 2016 | 8.190 | 8.330 | 7.810 | 8.180 | 1,318,304 | +0.13(+1.61%) |
May 10, 2016 | 7.750 | 8.070 | 7.590 | 8.050 | 1,096,730 | +0.32(+4.14%) |
May 09, 2016 | 7.910 | 7.970 | 7.700 | 7.730 | 1,053,415 | -0.44(-5.39%) |
May 06, 2016 | 7.820 | 8.370 | 7.760 | 8.170 | 1,780,188 | +0.50(+6.52%) |
May 05, 2016 | 7.630 | 7.830 | 7.420 | 7.670 | 1,559,656 | +0.19(+2.54%) |
May 04, 2016 | 7.690 | 7.990 | 7.330 | 7.480 | 1,588,781 | -0.38(-4.83%) |
May 03, 2016 | 8.000 | 8.110 | 7.740 | 7.860 | 1,503,799 | -0.16(-2.00%) |
May 02, 2016 | 8.370 | 8.380 | 7.890 | 8.020 | 1,914,413 | -0.21(-2.55%) |
Apr 29, 2016 | 8.000 | 8.310 | 7.990 | 8.230 | 1,944,230 | +0.38(+4.84%) |
Apr 28, 2016 | 7.450 | 7.950 | 7.420 | 7.850 | 1,848,513 | +0.44(+5.94%) |
Apr 27, 2016 | 7.320 | 7.460 | 7.240 | 7.410 | 1,241,670 | +0.12(+1.65%) |
Apr 26, 2016 | 7.140 | 7.310 | 7.040 | 7.290 | 844,758 | +0.19(+2.68%) |
Apr 25, 2016 | 7.230 | 7.310 | 7.000 | 7.100 | 1,053,628 | -0.11(-1.53%) |
Apr 22, 2016 | 7.320 | 7.605 | 7.070 | 7.210 | 1,692,149 | -0.15(-2.04%) |
Apr 21, 2016 | 7.230 | 7.395 | 7.050 | 7.360 | 2,491,897 | +0.30(+4.25%) |
Apr 20, 2016 | 7.060 | 7.347 | 6.980 | 7.060 | 2,129,195 | +0.02(+0.28%) |
Apr 19, 2016 | 6.980 | 7.110 | 6.860 | 7.040 | 2,103,619 | +0.37(+5.55%) |
Apr 18, 2016 | 6.600 | 6.760 | 6.455 | 6.670 | 1,115,345 | +0.20(+3.09%) |
Apr 15, 2016 | 6.440 | 6.550 | 6.330 | 6.470 | 1,205,452 | +0.04(+0.62%) |
Apr 14, 2016 | 6.600 | 6.610 | 6.220 | 6.430 | 1,302,504 | -0.18(-2.72%) |
Apr 13, 2016 | 6.670 | 6.810 | 6.570 | 6.610 | 1,376,052 | -0.19(-2.79%) |
Apr 12, 2016 | 6.700 | 6.900 | 6.520 | 6.800 | 1,751,138 | +0.14(+2.10%) |
Apr 11, 2016 | 6.200 | 6.700 | 6.160 | 6.660 | 3,825,618 | +0.61(+10.08%) |
Apr 08, 2016 | 5.730 | 6.128 | 5.710 | 6.050 | 2,736,636 | +0.36(+6.33%) |
Apr 07, 2016 | 5.660 | 5.725 | 5.520 | 5.690 | 2,471,386 | +0.17(+3.08%) |
Apr 06, 2016 | 5.450 | 5.520 | 5.350 | 5.520 | 852,975 | +0.07(+1.28%) |
Apr 05, 2016 | 5.380 | 5.490 | 5.300 | 5.450 | 845,350 | +0.17(+3.22%) |
Apr 04, 2016 | 5.490 | 5.500 | 5.240 | 5.280 | 711,230 | -0.21(-3.83%) |
Apr 01, 2016 | 5.250 | 5.500 | 5.120 | 5.490 | 1,334,883 | +0.14(+2.62%) |
Mar 31, 2016 | 5.580 | 5.670 | 5.340 | 5.350 | 967,379 | -0.18(-3.25%) |
Mar 30, 2016 | 5.410 | 5.555 | 5.250 | 5.530 | 1,575,958 | +0.07(+1.28%) |
Mar 29, 2016 | 5.110 | 5.520 | 5.100 | 5.460 | 1,027,573 | +0.32(+6.23%) |
Mar 28, 2016 | 5.140 | 5.160 | 4.950 | 5.140 | 749,864 | +0.02(+0.39%) |
Mar 24, 2016 | 5.040 | 5.120 | 5.120 | 5.120 | 743,800 | +0.08(+1.59%) |
Mar 23, 2016 | 5.260 | 5.280 | 5.005 | 5.040 | 1,223,866 | -0.46(-8.36%) |
Mar 22, 2016 | 5.560 | 5.620 | 5.400 | 5.500 | 831,310 | +0.02(+0.36%) |
Mar 21, 2016 | 5.280 | 5.580 | 5.221 | 5.480 | 1,232,661 | +0.18(+3.40%) |
Mar 18, 2016 | 5.370 | 5.440 | 5.220 | 5.300 | 6,097,351 | -0.10(-1.85%) |
Mar 17, 2016 | 5.570 | 5.710 | 5.380 | 5.400 | 1,705,525 | -0.09(-1.64%) |
Mar 16, 2016 | 4.970 | 5.520 | 4.875 | 5.490 | 2,022,524 | +0.51(+10.24%) |
Mar 15, 2016 | 5.110 | 5.110 | 4.850 | 4.980 | 1,734,898 | -0.13(-2.54%) |
Mar 14, 2016 | 5.180 | 5.350 | 5.070 | 5.110 | 1,898,855 | +0.01(+0.20%) |
Mar 11, 2016 | 5.370 | 5.440 | 5.005 | 5.100 | 1,765,749 | -0.23(-4.32%) |
Mar 10, 2016 | 5.240 | 5.450 | 5.170 | 5.330 | 2,248,330 | +0.15(+2.90%) |
Mar 09, 2016 | 5.010 | 5.330 | 4.920 | 5.180 | 2,695,075 | +0.07(+1.37%) |
Mar 08, 2016 | 5.470 | 5.560 | 5.020 | 5.110 | 2,354,104 | -0.34(-6.24%) |
Mar 07, 2016 | 5.700 | 5.760 | 5.300 | 5.450 | 2,412,345 | -0.18(-3.20%) |
Mar 04, 2016 | 5.120 | 5.810 | 5.110 | 5.630 | 4,922,267 | +0.33(+6.23%) |
Mar 03, 2016 | 4.710 | 5.367 | 4.700 | 5.300 | 2,209,358 | +0.62(+13.25%) |
Mar 02, 2016 | 4.540 | 4.705 | 4.480 | 4.680 | 1,244,838 | +0.16(+3.54%) |