Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.590 | 7.280 | 6.500 | 6.960 | 109,758 | +0.45(+6.91%) |
May 27, 2016 | 6.240 | 6.510 | 6.510 | 6.510 | 49,000 | +0.26(+4.16%) |
May 26, 2016 | 6.220 | 6.300 | 5.785 | 6.250 | 162,861 | -0.05(-0.79%) |
May 25, 2016 | 6.330 | 6.550 | 6.240 | 6.300 | 52,138 | -0.03(-0.47%) |
May 24, 2016 | 6.370 | 6.560 | 6.170 | 6.330 | 71,267 | +0.05(+0.80%) |
May 23, 2016 | 6.290 | 6.600 | 6.150 | 6.280 | 41,895 | +0.03(+0.48%) |
May 20, 2016 | 6.030 | 6.530 | 5.900 | 6.250 | 57,780 | +0.21(+3.48%) |
May 19, 2016 | 5.916 | 6.170 | 5.880 | 6.040 | 47,448 | -0.11(-1.79%) |
May 18, 2016 | 6.190 | 6.450 | 6.000 | 6.150 | 55,539 | -0.06(-0.97%) |
May 17, 2016 | 6.560 | 6.695 | 6.140 | 6.210 | 79,989 | -0.39(-5.91%) |
May 16, 2016 | 6.620 | 6.800 | 6.520 | 6.600 | 85,422 | -0.01(-0.15%) |
May 13, 2016 | 6.770 | 6.770 | 6.510 | 6.610 | 30,188 | -0.10(-1.49%) |
May 12, 2016 | 7.300 | 7.300 | 6.540 | 6.710 | 54,318 | -0.59(-8.08%) |
May 11, 2016 | 7.810 | 7.810 | 7.252 | 7.300 | 80,525 | -0.55(-7.01%) |
May 10, 2016 | 8.290 | 8.290 | 7.590 | 7.850 | 37,090 | -0.23(-2.85%) |
May 09, 2016 | 8.080 | 8.300 | 8.080 | 8.080 | 45,336 | -0.02(-0.25%) |
May 06, 2016 | 8.186 | 8.530 | 7.980 | 8.100 | 40,397 | -0.27(-3.23%) |
May 05, 2016 | 8.650 | 8.830 | 8.260 | 8.370 | 84,348 | -0.27(-3.13%) |
May 04, 2016 | 8.530 | 8.900 | 8.280 | 8.640 | 115,032 | +0.16(+1.89%) |
May 03, 2016 | 7.890 | 8.570 | 7.850 | 8.480 | 56,863 | +0.45(+5.60%) |
May 02, 2016 | 8.190 | 8.190 | 7.690 | 8.030 | 102,014 | -0.13(-1.59%) |
Apr 29, 2016 | 8.420 | 8.500 | 8.080 | 8.160 | 354,658 | -0.37(-4.34%) |
Apr 28, 2016 | 8.530 | 8.905 | 8.390 | 8.530 | 97,315 | +0.00(+0.00%) |
Apr 27, 2016 | 8.418 | 8.810 | 8.350 | 8.530 | 117,741 | +0.00(+0.00%) |
Apr 26, 2016 | 8.610 | 8.750 | 8.220 | 8.530 | 67,606 | -0.09(-1.04%) |
Apr 25, 2016 | 9.020 | 9.020 | 8.510 | 8.620 | 86,171 | -0.38(-4.22%) |
Apr 22, 2016 | 9.010 | 9.095 | 8.640 | 9.000 | 54,419 | -0.01(-0.11%) |
Apr 21, 2016 | 9.270 | 9.415 | 8.910 | 9.010 | 83,272 | -0.19(-2.07%) |
Apr 20, 2016 | 9.510 | 9.720 | 9.180 | 9.200 | 109,453 | -0.36(-3.77%) |
Apr 19, 2016 | 9.625 | 9.940 | 9.510 | 9.560 | 32,631 | -0.30(-3.04%) |
Apr 18, 2016 | 9.750 | 9.930 | 9.210 | 9.860 | 41,150 | +0.19(+1.96%) |
Apr 15, 2016 | 9.880 | 9.960 | 9.370 | 9.670 | 69,898 | -0.29(-2.91%) |
Apr 14, 2016 | 9.750 | 10.08 | 9.640 | 9.960 | 35,892 | +0.17(+1.74%) |
Apr 13, 2016 | 9.670 | 9.970 | 9.600 | 9.790 | 44,784 | +0.24(+2.51%) |
Apr 12, 2016 | 9.610 | 9.730 | 9.430 | 9.550 | 18,266 | -0.25(-2.55%) |
Apr 11, 2016 | 9.980 | 10.11 | 9.637 | 9.800 | 48,171 | -0.09(-0.91%) |
Apr 08, 2016 | 9.700 | 10.24 | 9.450 | 9.890 | 71,243 | +0.35(+3.67%) |
Apr 07, 2016 | 10.14 | 10.30 | 9.370 | 9.540 | 93,673 | -0.71(-6.93%) |
Apr 06, 2016 | 10.00 | 10.46 | 10.00 | 10.25 | 64,577 | +0.25(+2.50%) |
Apr 05, 2016 | 10.36 | 10.62 | 9.960 | 10.00 | 22,606 | -0.46(-4.40%) |
Apr 04, 2016 | 10.58 | 11.35 | 10.00 | 10.46 | 74,784 | -0.10(-0.95%) |
Apr 01, 2016 | 9.740 | 10.75 | 9.716 | 10.56 | 73,731 | +0.73(+7.43%) |
Mar 31, 2016 | 8.960 | 10.19 | 8.950 | 9.830 | 59,813 | +0.90(+10.08%) |
Mar 30, 2016 | 8.780 | 9.150 | 8.470 | 8.930 | 42,181 | +0.26(+3.00%) |
Mar 29, 2016 | 8.190 | 8.740 | 8.190 | 8.670 | 40,245 | +0.44(+5.35%) |
Mar 28, 2016 | 8.300 | 8.460 | 8.100 | 8.230 | 31,359 | +0.04(+0.49%) |
Mar 24, 2016 | 8.150 | 8.190 | 8.190 | 8.190 | 40,000 | +0.00(+0.00%) |
Mar 23, 2016 | 8.850 | 8.850 | 8.090 | 8.190 | 25,231 | -0.70(-7.87%) |
Mar 22, 2016 | 8.220 | 9.000 | 8.220 | 8.890 | 28,387 | +0.66(+8.02%) |
Mar 21, 2016 | 8.860 | 9.250 | 8.200 | 8.230 | 33,685 | -0.68(-7.63%) |
Mar 18, 2016 | 8.670 | 9.140 | 8.610 | 8.910 | 104,496 | +0.38(+4.45%) |
Mar 17, 2016 | 7.890 | 8.580 | 7.850 | 8.530 | 23,452 | +0.51(+6.36%) |
Mar 16, 2016 | 9.000 | 9.010 | 7.840 | 8.020 | 64,499 | -1.16(-12.64%) |
Mar 15, 2016 | 9.560 | 9.560 | 9.100 | 9.180 | 43,361 | -0.38(-3.97%) |
Mar 14, 2016 | 9.200 | 9.640 | 9.050 | 9.560 | 21,302 | +0.17(+1.81%) |
Mar 11, 2016 | 8.930 | 9.390 | 8.810 | 9.390 | 34,532 | +0.86(+10.08%) |
Mar 10, 2016 | 8.874 | 8.874 | 8.470 | 8.530 | 28,624 | -0.27(-3.07%) |
Mar 09, 2016 | 8.710 | 8.820 | 8.490 | 8.800 | 18,739 | +0.18(+2.09%) |
Mar 08, 2016 | 9.220 | 9.220 | 8.270 | 8.620 | 51,678 | -0.60(-6.51%) |
Mar 07, 2016 | 8.020 | 9.270 | 8.020 | 9.220 | 76,347 | +1.17(+14.53%) |
Mar 04, 2016 | 7.950 | 8.200 | 7.880 | 8.050 | 45,652 | +0.05(+0.63%) |
Mar 03, 2016 | 7.730 | 8.080 | 7.480 | 8.000 | 80,948 | +0.23(+2.96%) |
Mar 02, 2016 | 7.540 | 7.950 | 7.470 | 7.770 | 31,802 | +0.15(+1.97%) |