Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.573 | 7.602 | 7.381 | 7.390 | 64,283 | -0.12(-1.54%) |
May 27, 2016 | 7.718 | 7.506 | 7.506 | 7.506 | 72,431 | -0.21(-2.74%) |
May 26, 2016 | 7.766 | 7.766 | 7.660 | 7.718 | 83,997 | +0.00(+0.00%) |
May 25, 2016 | 7.602 | 7.756 | 7.602 | 7.718 | 54,053 | +0.30(+4.02%) |
May 24, 2016 | 7.448 | 7.516 | 7.313 | 7.419 | 100,681 | +0.03(+0.39%) |
May 23, 2016 | 7.121 | 7.612 | 7.121 | 7.390 | 89,165 | +0.27(+3.78%) |
May 20, 2016 | 6.765 | 7.150 | 6.765 | 7.121 | 89,403 | +0.33(+4.82%) |
May 19, 2016 | 6.784 | 6.871 | 6.659 | 6.794 | 90,193 | +0.00(+0.00%) |
May 18, 2016 | 7.034 | 7.159 | 6.746 | 6.794 | 90,797 | -0.29(-4.08%) |
May 17, 2016 | 7.111 | 7.544 | 6.967 | 7.082 | 98,678 | -0.08(-1.08%) |
May 16, 2016 | 7.342 | 7.439 | 7.058 | 7.159 | 70,866 | -0.09(-1.20%) |
May 13, 2016 | 7.217 | 7.631 | 7.159 | 7.246 | 66,772 | +0.03(+0.40%) |
May 12, 2016 | 8.285 | 8.285 | 7.131 | 7.217 | 220,954 | -0.96(-11.76%) |
May 11, 2016 | 8.487 | 8.622 | 8.179 | 8.179 | 52,221 | -0.31(-3.63%) |
May 10, 2016 | 8.382 | 8.676 | 8.382 | 8.487 | 49,033 | +0.20(+2.44%) |
May 09, 2016 | 8.882 | 8.882 | 8.247 | 8.285 | 102,066 | -0.43(-4.97%) |
May 06, 2016 | 8.978 | 9.074 | 8.690 | 8.718 | 105,465 | -0.30(-3.31%) |
May 05, 2016 | 9.344 | 9.459 | 8.978 | 9.017 | 110,587 | -0.24(-2.60%) |
May 04, 2016 | 9.238 | 10.09 | 8.997 | 9.257 | 168,865 | -0.35(-3.61%) |
May 03, 2016 | 9.652 | 9.796 | 9.517 | 9.604 | 90,685 | -0.22(-2.25%) |
May 02, 2016 | 9.825 | 9.969 | 9.758 | 9.825 | 68,490 | -0.01(-0.10%) |
Apr 29, 2016 | 9.950 | 10.08 | 9.767 | 9.835 | 88,775 | -0.13(-1.35%) |
Apr 28, 2016 | 9.623 | 10.08 | 9.623 | 9.969 | 64,342 | +0.22(+2.27%) |
Apr 27, 2016 | 9.738 | 9.902 | 9.652 | 9.748 | 74,822 | +0.09(+0.90%) |
Apr 26, 2016 | 9.584 | 9.777 | 9.411 | 9.661 | 76,474 | +0.12(+1.21%) |
Apr 25, 2016 | 9.556 | 9.584 | 9.444 | 9.546 | 69,806 | -0.06(-0.60%) |
Apr 22, 2016 | 9.325 | 9.719 | 9.325 | 9.604 | 125,204 | +0.28(+2.99%) |
Apr 21, 2016 | 9.450 | 9.509 | 9.325 | 9.325 | 46,239 | -0.09(-0.92%) |
Apr 20, 2016 | 9.421 | 9.633 | 9.286 | 9.411 | 47,363 | -0.03(-0.31%) |
Apr 19, 2016 | 9.180 | 9.469 | 9.151 | 9.440 | 47,547 | +0.36(+3.92%) |
Apr 18, 2016 | 8.949 | 9.151 | 8.949 | 9.084 | 93,693 | +0.04(+0.43%) |
Apr 15, 2016 | 9.026 | 9.074 | 8.949 | 9.046 | 89,246 | -0.02(-0.21%) |
Apr 14, 2016 | 9.142 | 9.334 | 8.930 | 9.065 | 88,581 | -0.07(-0.74%) |
Apr 13, 2016 | 8.632 | 9.286 | 8.632 | 9.132 | 68,733 | +0.57(+6.63%) |
Apr 12, 2016 | 8.208 | 8.627 | 8.208 | 8.564 | 83,700 | +0.37(+4.46%) |
Apr 11, 2016 | 8.314 | 8.468 | 8.189 | 8.199 | 70,409 | -0.05(-0.58%) |
Apr 08, 2016 | 8.237 | 8.564 | 8.189 | 8.247 | 44,869 | +0.14(+1.78%) |
Apr 07, 2016 | 8.276 | 8.324 | 8.035 | 8.103 | 49,902 | -0.18(-2.21%) |
Apr 06, 2016 | 8.526 | 8.526 | 8.209 | 8.285 | 99,123 | -0.21(-2.49%) |
Apr 05, 2016 | 8.593 | 8.593 | 8.285 | 8.497 | 89,125 | -0.22(-2.54%) |
Apr 04, 2016 | 8.940 | 9.200 | 8.632 | 8.718 | 108,712 | -0.15(-1.74%) |
Apr 01, 2016 | 9.123 | 9.123 | 8.690 | 8.872 | 86,718 | -0.42(-4.55%) |
Mar 31, 2016 | 9.103 | 9.382 | 9.026 | 9.296 | 193,305 | +0.20(+2.22%) |
Mar 30, 2016 | 9.142 | 9.315 | 8.997 | 9.094 | 50,391 | +0.04(+0.43%) |
Mar 29, 2016 | 8.805 | 9.123 | 8.555 | 9.055 | 86,951 | +0.19(+2.17%) |
Mar 28, 2016 | 8.940 | 9.065 | 8.613 | 8.863 | 73,183 | -0.01(-0.11%) |
Mar 24, 2016 | 8.997 | 8.872 | 8.872 | 8.872 | 108,906 | -0.23(-2.54%) |
Mar 23, 2016 | 9.652 | 9.652 | 9.065 | 9.103 | 94,830 | -0.65(-6.71%) |
Mar 22, 2016 | 9.690 | 9.931 | 9.575 | 9.758 | 80,134 | -0.01(-0.10%) |
Mar 21, 2016 | 8.526 | 9.959 | 8.526 | 9.767 | 240,809 | +1.26(+14.82%) |
Mar 18, 2016 | 8.545 | 8.747 | 8.362 | 8.507 | 508,165 | +0.01(+0.11%) |
Mar 17, 2016 | 8.218 | 8.685 | 8.189 | 8.497 | 141,146 | +0.34(+4.13%) |
Mar 16, 2016 | 8.045 | 8.276 | 7.997 | 8.160 | 84,060 | +0.10(+1.19%) |
Mar 15, 2016 | 8.333 | 8.333 | 7.987 | 8.064 | 135,447 | -0.32(-3.79%) |
Mar 14, 2016 | 8.516 | 8.526 | 8.122 | 8.382 | 136,079 | -0.19(-2.24%) |
Mar 11, 2016 | 8.526 | 8.757 | 8.516 | 8.574 | 174,895 | +0.13(+1.60%) |
Mar 10, 2016 | 8.728 | 8.776 | 8.295 | 8.439 | 143,260 | -0.34(-3.84%) |
Mar 09, 2016 | 8.872 | 8.872 | 8.593 | 8.776 | 184,746 | -0.02(-0.22%) |
Mar 08, 2016 | 8.728 | 9.286 | 8.709 | 8.795 | 316,008 | +0.16(+1.90%) |
Mar 07, 2016 | 8.189 | 8.661 | 8.189 | 8.632 | 235,452 | +0.38(+4.67%) |
Mar 04, 2016 | 8.141 | 8.430 | 7.958 | 8.247 | 243,677 | +0.14(+1.78%) |
Mar 03, 2016 | 8.151 | 8.324 | 7.953 | 8.103 | 209,944 | -0.02(-0.24%) |
Mar 02, 2016 | 7.766 | 8.256 | 7.766 | 8.122 | 202,665 | +0.31(+3.94%) |