Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.360 | 7.400 | 7.000 | 7.070 | 139,785 | -0.36(-4.85%) |
May 27, 2016 | 7.800 | 7.430 | 7.430 | 7.430 | 153,800 | -0.43(-5.47%) |
May 26, 2016 | 7.700 | 7.960 | 7.260 | 7.860 | 383,979 | +0.38(+5.08%) |
May 25, 2016 | 7.140 | 7.500 | 7.070 | 7.480 | 116,550 | +0.33(+4.62%) |
May 24, 2016 | 6.740 | 7.240 | 6.700 | 7.150 | 194,914 | +0.49(+7.36%) |
May 23, 2016 | 6.760 | 6.930 | 6.626 | 6.660 | 99,279 | -0.07(-1.04%) |
May 20, 2016 | 6.640 | 6.780 | 6.610 | 6.730 | 97,992 | +0.09(+1.36%) |
May 19, 2016 | 7.020 | 7.020 | 6.390 | 6.640 | 135,101 | +0.01(+0.15%) |
May 18, 2016 | 6.710 | 6.791 | 6.620 | 6.630 | 61,792 | -0.08(-1.19%) |
May 17, 2016 | 6.680 | 6.680 | 6.660 | 6.710 | 66,551 | -0.03(-0.45%) |
May 16, 2016 | 6.830 | 6.830 | 6.530 | 6.740 | 174,006 | +0.17(+2.59%) |
May 13, 2016 | 6.710 | 6.880 | 6.530 | 6.570 | 106,368 | -0.19(-2.81%) |
May 12, 2016 | 7.040 | 7.050 | 6.640 | 6.760 | 117,936 | -0.27(-3.84%) |
May 11, 2016 | 6.960 | 7.220 | 6.760 | 7.030 | 98,844 | +0.00(+0.00%) |
May 10, 2016 | 6.690 | 7.120 | 6.670 | 7.030 | 176,804 | +0.30(+4.46%) |
May 09, 2016 | 7.220 | 7.220 | 6.510 | 6.730 | 137,420 | -0.07(-1.03%) |
May 06, 2016 | 6.710 | 7.270 | 6.660 | 6.800 | 171,639 | -0.01(-0.15%) |
May 05, 2016 | 6.810 | 6.980 | 6.710 | 6.810 | 93,692 | -0.03(-0.44%) |
May 04, 2016 | 6.960 | 7.050 | 6.720 | 6.840 | 208,762 | +0.04(+0.59%) |
May 03, 2016 | 7.050 | 7.050 | 6.780 | 6.800 | 146,186 | -0.11(-1.59%) |
May 02, 2016 | 7.240 | 7.360 | 6.810 | 6.910 | 318,140 | -0.34(-4.69%) |
Apr 29, 2016 | 6.760 | 7.380 | 6.380 | 7.250 | 778,108 | +0.39(+5.69%) |
Apr 28, 2016 | 7.810 | 7.810 | 6.600 | 6.860 | 893,770 | -0.75(-9.86%) |
Apr 27, 2016 | 7.720 | 7.860 | 7.360 | 7.610 | 605,604 | -0.11(-1.42%) |
Apr 26, 2016 | 8.660 | 9.050 | 7.260 | 7.720 | 1,976,784 | -1.54(-16.63%) |
Apr 25, 2016 | 9.800 | 9.800 | 9.050 | 9.260 | 532,308 | -0.66(-6.65%) |
Apr 22, 2016 | 9.810 | 9.920 | 9.230 | 9.920 | 373,302 | +0.48(+5.08%) |
Apr 21, 2016 | 9.130 | 9.560 | 9.000 | 9.440 | 377,941 | +0.39(+4.31%) |
Apr 20, 2016 | 9.240 | 9.330 | 8.920 | 9.050 | 246,367 | -0.19(-2.06%) |
Apr 19, 2016 | 9.380 | 9.560 | 9.200 | 9.240 | 165,874 | -0.09(-0.96%) |
Apr 18, 2016 | 9.180 | 9.370 | 8.700 | 9.330 | 512,742 | +0.10(+1.08%) |
Apr 15, 2016 | 9.350 | 9.710 | 9.230 | 9.230 | 283,100 | -0.14(-1.49%) |
Apr 14, 2016 | 9.170 | 9.750 | 9.070 | 9.370 | 352,246 | +0.16(+1.74%) |
Apr 13, 2016 | 9.590 | 9.840 | 9.120 | 9.210 | 330,732 | -0.37(-3.86%) |
Apr 12, 2016 | 9.610 | 10.14 | 9.101 | 9.580 | 422,405 | +0.01(+0.10%) |
Apr 11, 2016 | 10.90 | 11.23 | 9.420 | 9.570 | 910,953 | -1.23(-11.39%) |
Apr 08, 2016 | 8.300 | 10.91 | 8.294 | 10.80 | 1,654,125 | +2.66(+32.68%) |
Apr 07, 2016 | 8.520 | 8.940 | 8.070 | 8.140 | 440,287 | -0.40(-4.68%) |
Apr 06, 2016 | 8.550 | 8.800 | 8.370 | 8.540 | 287,604 | +0.02(+0.23%) |
Apr 05, 2016 | 9.010 | 9.050 | 8.480 | 8.520 | 392,661 | -0.53(-5.86%) |
Apr 04, 2016 | 9.250 | 9.340 | 9.010 | 9.050 | 159,118 | -0.09(-0.98%) |
Apr 01, 2016 | 9.590 | 9.700 | 9.010 | 9.140 | 443,928 | -0.63(-6.45%) |
Mar 31, 2016 | 10.05 | 10.13 | 9.770 | 9.770 | 98,974 | -0.22(-2.20%) |
Mar 30, 2016 | 10.11 | 10.23 | 9.910 | 9.990 | 129,084 | -0.11(-1.09%) |
Mar 29, 2016 | 10.07 | 10.30 | 9.640 | 10.10 | 143,476 | -0.02(-0.20%) |
Mar 28, 2016 | 10.41 | 10.47 | 10.07 | 10.12 | 144,966 | -0.29(-2.79%) |
Mar 24, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 109,500 | -0.12(-1.14%) |
Mar 23, 2016 | 10.44 | 10.63 | 10.22 | 10.53 | 252,542 | +0.05(+0.48%) |
Mar 22, 2016 | 10.60 | 10.89 | 10.40 | 10.48 | 333,412 | -0.22(-2.06%) |
Mar 21, 2016 | 10.80 | 11.11 | 10.57 | 10.70 | 309,683 | +0.04(+0.38%) |
Mar 18, 2016 | 11.16 | 11.34 | 10.10 | 10.66 | 463,242 | -0.45(-4.05%) |
Mar 17, 2016 | 9.740 | 11.47 | 9.710 | 11.11 | 944,510 | +1.46(+15.13%) |
Mar 16, 2016 | 10.47 | 10.49 | 8.750 | 9.650 | 1,576,230 | -1.00(-9.39%) |
Mar 15, 2016 | 12.50 | 12.63 | 10.56 | 10.65 | 660,056 | -1.94(-15.41%) |
Mar 14, 2016 | 12.57 | 13.33 | 12.07 | 12.59 | 298,105 | -0.02(-0.16%) |
Mar 11, 2016 | 13.90 | 13.97 | 12.21 | 12.61 | 1,402,831 | -1.06(-7.75%) |
Mar 10, 2016 | 13.87 | 13.97 | 13.57 | 13.67 | 180,518 | -0.18(-1.30%) |
Mar 09, 2016 | 13.54 | 14.09 | 13.36 | 13.85 | 321,907 | +0.55(+4.14%) |
Mar 08, 2016 | 13.66 | 13.72 | 12.91 | 13.30 | 297,469 | -0.25(-1.85%) |
Mar 07, 2016 | 12.73 | 13.84 | 12.73 | 13.55 | 501,636 | +0.76(+5.94%) |
Mar 04, 2016 | 13.47 | 13.80 | 12.51 | 12.79 | 473,092 | -0.61(-4.55%) |
Mar 03, 2016 | 12.88 | 13.81 | 12.81 | 13.40 | 529,804 | +0.52(+4.04%) |
Mar 02, 2016 | 12.38 | 13.00 | 12.23 | 12.88 | 191,503 | +0.49(+3.95%) |