Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.500 | 8.550 | 8.360 | 8.380 | 326,344 | -0.15(-1.76%) |
May 27, 2016 | 8.530 | 8.530 | 8.530 | 0 | +0.13(+1.55%) | |
May 26, 2016 | 8.450 | 8.480 | 8.370 | 8.400 | 197,823 | +0.27(+3.30%) |
May 25, 2016 | 8.096 | 8.150 | 8.000 | 8.132 | 158,397 | +0.31(+3.99%) |
May 24, 2016 | 7.680 | 7.820 | 7.680 | 7.820 | 160,414 | +0.13(+1.69%) |
May 23, 2016 | 7.480 | 7.710 | 7.480 | 7.690 | 61,751 | +0.15(+1.99%) |
May 20, 2016 | 7.610 | 7.630 | 7.530 | 7.540 | 79,834 | -0.08(-1.05%) |
May 19, 2016 | 7.585 | 7.650 | 7.480 | 7.620 | 74,256 | -0.14(-1.80%) |
May 18, 2016 | 7.880 | 7.910 | 7.720 | 7.760 | 94,535 | -0.12(-1.52%) |
May 17, 2016 | 7.830 | 7.930 | 7.820 | 7.880 | 65,161 | +0.05(+0.64%) |
May 16, 2016 | 7.920 | 7.940 | 7.830 | 7.830 | 137,364 | +0.12(+1.56%) |
May 13, 2016 | 7.780 | 7.805 | 7.706 | 7.710 | 82,168 | -0.17(-2.16%) |
May 12, 2016 | 7.890 | 7.922 | 7.780 | 7.880 | 316,740 | -0.10(-1.25%) |
May 11, 2016 | 7.790 | 8.000 | 7.760 | 7.980 | 227,145 | +0.37(+4.86%) |
May 10, 2016 | 7.520 | 7.620 | 7.520 | 7.610 | 23,206 | +0.14(+1.87%) |
May 09, 2016 | 7.540 | 7.630 | 7.450 | 7.470 | 41,024 | -0.16(-2.10%) |
May 06, 2016 | 7.560 | 7.700 | 7.550 | 7.630 | 504,115 | -0.01(-0.13%) |
May 05, 2016 | 7.790 | 7.790 | 7.625 | 7.640 | 222,407 | +0.10(+1.33%) |
May 04, 2016 | 7.650 | 7.675 | 7.510 | 7.540 | 111,681 | -0.10(-1.31%) |
May 03, 2016 | 7.810 | 7.810 | 7.560 | 7.640 | 2,238,183 | -0.29(-3.66%) |
May 02, 2016 | 8.010 | 8.040 | 7.910 | 7.930 | 87,580 | -0.09(-1.12%) |
Apr 29, 2016 | 8.130 | 8.150 | 7.950 | 8.020 | 168,208 | -0.02(-0.20%) |
Apr 28, 2016 | 8.100 | 8.150 | 8.020 | 8.036 | 217,028 | +0.17(+2.21%) |
Apr 27, 2016 | 7.875 | 7.900 | 7.690 | 7.862 | 230,205 | +0.15(+1.97%) |
Apr 26, 2016 | 7.540 | 7.712 | 7.520 | 7.710 | 93,494 | +0.05(+0.66%) |
Apr 25, 2016 | 7.770 | 7.780 | 7.659 | 7.659 | 72,049 | -0.06(-0.79%) |
Apr 22, 2016 | 7.770 | 7.850 | 7.710 | 7.720 | 117,712 | -0.00(-0.03%) |
Apr 21, 2016 | 7.842 | 7.860 | 7.700 | 7.722 | 117,016 | -0.35(-4.31%) |
Apr 20, 2016 | 7.960 | 8.110 | 7.900 | 8.070 | 227,951 | +0.30(+3.91%) |
Apr 19, 2016 | 7.732 | 7.880 | 7.710 | 7.766 | 405,666 | +0.25(+3.27%) |
Apr 18, 2016 | 7.310 | 7.590 | 7.310 | 7.520 | 133,340 | -0.04(-0.53%) |
Apr 15, 2016 | 7.570 | 7.580 | 7.540 | 7.560 | 70,284 | +0.01(+0.13%) |
Apr 14, 2016 | 7.590 | 7.620 | 7.530 | 7.550 | 36,599 | -0.01(-0.13%) |
Apr 13, 2016 | 7.570 | 7.660 | 7.560 | 7.560 | 190,506 | -0.08(-1.05%) |
Apr 12, 2016 | 7.430 | 7.660 | 7.430 | 7.640 | 217,604 | +0.31(+4.17%) |
Apr 11, 2016 | 7.360 | 7.380 | 7.300 | 7.334 | 176,970 | +0.27(+3.88%) |
Apr 08, 2016 | 6.970 | 7.100 | 6.970 | 7.060 | 166,705 | +0.41(+6.17%) |
Apr 07, 2016 | 6.652 | 6.708 | 6.630 | 6.650 | 120,573 | -0.04(-0.60%) |
Apr 06, 2016 | 6.530 | 6.690 | 6.510 | 6.690 | 107,816 | +0.19(+2.92%) |
Apr 05, 2016 | 6.450 | 6.550 | 6.440 | 6.500 | 45,830 | -0.11(-1.66%) |
Apr 04, 2016 | 6.700 | 6.750 | 6.610 | 6.610 | 143,820 | -0.19(-2.79%) |
Apr 01, 2016 | 6.660 | 6.840 | 6.610 | 6.800 | 44,877 | -0.14(-2.02%) |
Mar 31, 2016 | 6.910 | 7.000 | 6.910 | 6.940 | 103,688 | +0.17(+2.51%) |
Mar 30, 2016 | 6.830 | 6.890 | 6.770 | 6.770 | 279,397 | +0.12(+1.80%) |
Mar 29, 2016 | 6.490 | 6.700 | 6.490 | 6.650 | 191,490 | +0.03(+0.38%) |
Mar 28, 2016 | 6.508 | 6.660 | 6.508 | 6.625 | 120,503 | -0.04(-0.53%) |
Mar 24, 2016 | 6.660 | 6.660 | 6.660 | 0 | +0.03(+0.45%) | |
Mar 23, 2016 | 6.770 | 6.800 | 6.630 | 6.630 | 159,038 | -0.35(-5.01%) |
Mar 22, 2016 | 6.900 | 6.990 | 6.900 | 6.980 | 68,564 | -0.04(-0.57%) |
Mar 21, 2016 | 6.910 | 7.030 | 6.900 | 7.020 | 204,880 | +0.11(+1.59%) |
Mar 18, 2016 | 7.050 | 7.080 | 6.910 | 6.910 | 204,630 | +0.07(+1.02%) |
Mar 17, 2016 | 6.800 | 6.880 | 6.790 | 6.840 | 122,523 | +0.20(+3.01%) |
Mar 16, 2016 | 6.380 | 6.650 | 6.380 | 6.640 | 120,063 | +0.20(+3.11%) |
Mar 15, 2016 | 6.480 | 6.480 | 6.380 | 6.440 | 64,480 | -0.41(-5.99%) |
Mar 14, 2016 | 6.650 | 6.850 | 6.610 | 6.850 | 82,638 | +0.10(+1.48%) |
Mar 11, 2016 | 6.770 | 6.780 | 6.740 | 6.750 | 75,010 | +0.17(+2.58%) |
Mar 10, 2016 | 6.580 | 6.630 | 6.464 | 6.580 | 271,685 | +0.06(+0.92%) |
Mar 09, 2016 | 6.440 | 6.520 | 6.410 | 6.520 | 57,536 | +0.27(+4.32%) |
Mar 08, 2016 | 6.450 | 6.450 | 6.223 | 6.250 | 83,666 | -0.27(-4.14%) |
Mar 07, 2016 | 6.474 | 6.570 | 6.430 | 6.520 | 66,200 | +0.06(+0.93%) |
Mar 04, 2016 | 6.380 | 6.529 | 6.380 | 6.460 | 244,156 | +0.26(+4.28%) |
Mar 03, 2016 | 6.100 | 6.250 | 6.100 | 6.195 | 118,291 | -0.04(-0.56%) |
Mar 02, 2016 | 6.185 | 6.250 | 6.110 | 6.230 | 140,365 | -0.09(-1.50%) |