Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.050 | 8.450 | 8.050 | 8.440 | 1,098,500 | +0.42(+5.24%) |
May 27, 2016 | 7.900 | 8.020 | 8.020 | 8.020 | 651,600 | +0.20(+2.56%) |
May 26, 2016 | 7.920 | 7.950 | 7.640 | 7.820 | 856,791 | -0.08(-1.01%) |
May 25, 2016 | 7.590 | 7.940 | 7.590 | 7.900 | 1,019,116 | +0.35(+4.64%) |
May 24, 2016 | 7.390 | 7.600 | 7.300 | 7.550 | 559,950 | +0.22(+3.00%) |
May 23, 2016 | 7.380 | 7.590 | 7.320 | 7.330 | 565,265 | -0.07(-0.95%) |
May 20, 2016 | 7.290 | 7.470 | 7.230 | 7.400 | 560,783 | +0.16(+2.21%) |
May 19, 2016 | 7.390 | 7.440 | 7.180 | 7.240 | 582,233 | -0.21(-2.82%) |
May 18, 2016 | 7.470 | 7.540 | 7.370 | 7.450 | 626,391 | -0.07(-0.93%) |
May 17, 2016 | 7.450 | 7.670 | 7.400 | 7.520 | 809,211 | +0.07(+0.94%) |
May 16, 2016 | 7.400 | 7.540 | 7.300 | 7.450 | 548,834 | +0.08(+1.09%) |
May 13, 2016 | 7.380 | 7.520 | 7.300 | 7.370 | 497,719 | -0.03(-0.41%) |
May 12, 2016 | 7.320 | 7.420 | 7.210 | 7.400 | 709,733 | +0.08(+1.09%) |
May 11, 2016 | 7.390 | 7.470 | 7.250 | 7.320 | 491,330 | -0.06(-0.81%) |
May 10, 2016 | 7.460 | 7.500 | 7.290 | 7.380 | 437,600 | -0.01(-0.14%) |
May 09, 2016 | 7.360 | 7.500 | 7.300 | 7.390 | 443,326 | -0.01(-0.14%) |
May 06, 2016 | 7.500 | 7.630 | 7.365 | 7.400 | 709,639 | -0.12(-1.60%) |
May 05, 2016 | 7.640 | 7.890 | 7.500 | 7.520 | 613,663 | -0.04(-0.53%) |
May 04, 2016 | 7.640 | 7.870 | 7.560 | 7.560 | 722,386 | -0.19(-2.45%) |
May 03, 2016 | 7.670 | 7.710 | 7.510 | 7.750 | 871,162 | -0.02(-0.26%) |
May 02, 2016 | 7.730 | 8.030 | 7.670 | 7.770 | 953,892 | +0.06(+0.78%) |
Apr 29, 2016 | 7.870 | 7.930 | 7.570 | 7.710 | 2,231,439 | -0.20(-2.53%) |
Apr 28, 2016 | 7.940 | 8.200 | 7.940 | 7.910 | 749,613 | -0.07(-0.88%) |
Apr 27, 2016 | 8.220 | 8.320 | 7.930 | 7.980 | 985,376 | -0.22(-2.68%) |
Apr 26, 2016 | 7.950 | 8.260 | 7.890 | 8.200 | 1,233,065 | +0.30(+3.80%) |
Apr 25, 2016 | 8.110 | 8.170 | 7.880 | 7.900 | 1,000,605 | -0.27(-3.30%) |
Apr 22, 2016 | 8.070 | 8.240 | 7.900 | 8.170 | 3,078,585 | +0.51(+6.66%) |
Apr 21, 2016 | 7.610 | 7.710 | 7.510 | 7.660 | 969,845 | +0.05(+0.66%) |
Apr 20, 2016 | 7.500 | 7.630 | 7.395 | 7.610 | 1,059,608 | +0.13(+1.74%) |
Apr 19, 2016 | 7.490 | 7.680 | 7.360 | 7.480 | 930,789 | +0.05(+0.67%) |
Apr 18, 2016 | 7.440 | 7.580 | 7.370 | 7.430 | 428,918 | -0.11(-1.46%) |
Apr 15, 2016 | 7.370 | 7.590 | 7.320 | 7.540 | 666,457 | +0.16(+2.17%) |
Apr 14, 2016 | 7.480 | 7.570 | 7.210 | 7.380 | 904,845 | -0.11(-1.47%) |
Apr 13, 2016 | 7.310 | 7.560 | 7.240 | 7.490 | 1,177,460 | +0.25(+3.45%) |
Apr 12, 2016 | 7.220 | 7.280 | 7.090 | 7.240 | 642,988 | +0.07(+0.98%) |
Apr 11, 2016 | 7.290 | 7.420 | 7.150 | 7.170 | 408,316 | -0.03(-0.42%) |
Apr 08, 2016 | 7.320 | 7.350 | 7.040 | 7.200 | 550,171 | +0.00(+0.00%) |
Apr 07, 2016 | 7.390 | 7.480 | 7.150 | 7.200 | 611,772 | -0.25(-3.36%) |
Apr 06, 2016 | 7.250 | 7.540 | 7.160 | 7.450 | 567,043 | +0.20(+2.76%) |
Apr 05, 2016 | 7.460 | 7.460 | 7.190 | 7.250 | 909,368 | -0.24(-3.20%) |
Apr 04, 2016 | 7.550 | 7.588 | 7.465 | 7.490 | 877,729 | -0.09(-1.19%) |
Apr 01, 2016 | 7.590 | 7.710 | 7.500 | 7.580 | 636,436 | -0.12(-1.56%) |
Mar 31, 2016 | 7.960 | 7.980 | 7.700 | 7.700 | 704,187 | -0.26(-3.27%) |
Mar 30, 2016 | 7.970 | 8.100 | 7.910 | 7.960 | 2,030,721 | +0.03(+0.38%) |
Mar 29, 2016 | 7.740 | 8.000 | 7.680 | 7.930 | 2,533,206 | +0.44(+5.87%) |
Mar 28, 2016 | 7.840 | 7.880 | 7.420 | 7.490 | 1,507,579 | -0.30(-3.85%) |
Mar 24, 2016 | 7.500 | 7.790 | 7.790 | 7.790 | 1,000,800 | +0.21(+2.77%) |
Mar 23, 2016 | 7.760 | 7.930 | 7.580 | 7.580 | 895,879 | -0.23(-2.94%) |
Mar 22, 2016 | 7.750 | 8.000 | 7.720 | 7.810 | 2,852,259 | -0.05(-0.64%) |
Mar 21, 2016 | 7.800 | 7.950 | 7.605 | 7.860 | 1,325,568 | +0.01(+0.13%) |
Mar 18, 2016 | 7.780 | 7.890 | 7.740 | 7.850 | 1,978,147 | +0.13(+1.68%) |
Mar 17, 2016 | 7.550 | 7.800 | 7.530 | 7.720 | 1,550,726 | +0.16(+2.12%) |
Mar 16, 2016 | 7.270 | 7.610 | 7.240 | 7.560 | 2,123,521 | +0.25(+3.42%) |
Mar 15, 2016 | 7.270 | 7.350 | 7.140 | 7.310 | 2,100,712 | -0.05(-0.68%) |
Mar 14, 2016 | 7.660 | 7.670 | 7.100 | 7.360 | 2,824,798 | -0.31(-4.04%) |
Mar 11, 2016 | 7.650 | 7.750 | 7.620 | 7.670 | 4,683,709 | +0.09(+1.19%) |
Mar 10, 2016 | 7.930 | 7.930 | 7.330 | 7.580 | 11,250,799 | -0.39(-4.89%) |
Mar 09, 2016 | 9.330 | 9.400 | 7.900 | 7.970 | 10,473,664 | -3.06(-27.74%) |
Mar 08, 2016 | 11.85 | 11.89 | 11.01 | 11.03 | 276,200 | -0.94(-7.85%) |
Mar 07, 2016 | 11.54 | 12.00 | 11.54 | 11.97 | 291,504 | +0.39(+3.37%) |
Mar 04, 2016 | 11.87 | 11.91 | 11.48 | 11.58 | 401,445 | -0.26(-2.20%) |
Mar 03, 2016 | 11.40 | 11.96 | 11.38 | 11.84 | 453,243 | +0.47(+4.13%) |
Mar 02, 2016 | 11.19 | 11.40 | 11.12 | 11.37 | 317,985 | +0.12(+1.07%) |