Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.410 | 8.535 | 8.410 | 8.465 | 108,123 | +0.34(+4.18%) |
May 27, 2016 | 8.125 | 8.125 | 8.125 | 0 | -0.02(-0.25%) | |
May 26, 2016 | 8.110 | 8.207 | 8.000 | 8.145 | 224,384 | +0.03(+0.31%) |
May 25, 2016 | 7.990 | 8.170 | 7.970 | 8.120 | 61,309 | +0.06(+0.74%) |
May 24, 2016 | 7.996 | 8.090 | 7.880 | 8.060 | 105,970 | -0.05(-0.68%) |
May 23, 2016 | 8.210 | 8.210 | 8.030 | 8.115 | 89,805 | -0.02(-0.18%) |
May 20, 2016 | 8.030 | 8.190 | 8.030 | 8.130 | 73,989 | +0.16(+2.01%) |
May 19, 2016 | 7.840 | 8.020 | 7.840 | 7.970 | 65,306 | -0.06(-0.69%) |
May 18, 2016 | 7.970 | 8.080 | 7.900 | 8.025 | 101,772 | +0.03(+0.31%) |
May 17, 2016 | 8.045 | 8.130 | 7.990 | 8.000 | 84,275 | -0.08(-0.99%) |
May 16, 2016 | 7.870 | 8.110 | 7.870 | 8.080 | 115,957 | +0.09(+1.13%) |
May 13, 2016 | 8.030 | 8.030 | 7.830 | 7.990 | 108,845 | -0.11(-1.36%) |
May 12, 2016 | 8.080 | 8.190 | 7.970 | 8.100 | 97,818 | +0.14(+1.76%) |
May 11, 2016 | 7.880 | 8.120 | 7.880 | 7.960 | 356,935 | -0.16(-1.91%) |
May 10, 2016 | 7.940 | 8.115 | 7.880 | 8.115 | 250,861 | +0.32(+4.04%) |
May 09, 2016 | 7.830 | 7.836 | 7.780 | 7.800 | 198,547 | -0.03(-0.38%) |
May 06, 2016 | 7.705 | 7.840 | 7.630 | 7.830 | 780,644 | +0.09(+1.16%) |
May 05, 2016 | 7.670 | 7.800 | 7.670 | 7.740 | 201,926 | +0.02(+0.26%) |
May 04, 2016 | 7.692 | 7.800 | 7.650 | 7.720 | 203,342 | -0.08(-1.03%) |
May 03, 2016 | 7.735 | 7.810 | 7.714 | 7.800 | 257,391 | -0.08(-0.95%) |
May 02, 2016 | 7.690 | 7.890 | 7.650 | 7.875 | 321,926 | +0.03(+0.32%) |
Apr 29, 2016 | 7.945 | 7.980 | 7.850 | 7.850 | 84,114 | -0.20(-2.48%) |
Apr 28, 2016 | 7.950 | 8.130 | 7.860 | 8.050 | 2,200,523 | -0.11(-1.35%) |
Apr 27, 2016 | 8.050 | 8.180 | 7.930 | 8.160 | 3,048,450 | -0.04(-0.49%) |
Apr 26, 2016 | 8.140 | 8.210 | 8.090 | 8.200 | 3,905,308 | -0.07(-0.85%) |
Apr 25, 2016 | 8.270 | 8.300 | 8.210 | 8.270 | 725,716 | +0.32(+4.03%) |
Apr 22, 2016 | 8.212 | 8.260 | 7.850 | 7.950 | 2,446,174 | -0.03(-0.38%) |
Apr 21, 2016 | 7.900 | 8.050 | 7.900 | 7.980 | 2,719,217 | +0.17(+2.18%) |
Apr 20, 2016 | 7.770 | 7.890 | 7.770 | 7.810 | 180,978 | +0.02(+0.26%) |
Apr 19, 2016 | 7.850 | 7.850 | 7.700 | 7.790 | 53,362 | +0.34(+4.56%) |
Apr 18, 2016 | 7.320 | 7.450 | 7.320 | 7.450 | 1,288,721 | +0.04(+0.54%) |
Apr 15, 2016 | 7.340 | 7.484 | 7.340 | 7.410 | 414,381 | -0.04(-0.54%) |
Apr 14, 2016 | 7.430 | 7.492 | 7.430 | 7.450 | 35,840 | +0.05(+0.68%) |
Apr 13, 2016 | 7.300 | 7.400 | 7.300 | 7.400 | 167,151 | +0.37(+5.26%) |
Apr 12, 2016 | 7.015 | 7.130 | 7.000 | 7.030 | 63,711 | +0.18(+2.63%) |
Apr 11, 2016 | 6.730 | 6.890 | 6.730 | 6.850 | 14,615 | -0.05(-0.72%) |
Apr 08, 2016 | 6.920 | 6.940 | 6.870 | 6.900 | 21,384 | +0.32(+4.86%) |
Apr 07, 2016 | 6.600 | 6.610 | 6.500 | 6.580 | 25,394 | -0.23(-3.38%) |
Apr 06, 2016 | 6.750 | 6.810 | 6.738 | 6.810 | 11,941 | +0.08(+1.19%) |
Apr 05, 2016 | 6.780 | 6.780 | 6.700 | 6.730 | 23,399 | -0.29(-4.13%) |
Apr 04, 2016 | 7.000 | 7.050 | 6.980 | 7.020 | 10,918 | -0.39(-5.31%) |
Apr 01, 2016 | 7.370 | 7.470 | 7.370 | 7.414 | 22,093 | -0.41(-5.19%) |
Mar 31, 2016 | 7.766 | 7.840 | 7.730 | 7.820 | 8,792 | +0.08(+1.03%) |
Mar 30, 2016 | 7.706 | 7.750 | 7.660 | 7.740 | 16,528 | -0.07(-0.90%) |
Mar 29, 2016 | 7.688 | 7.810 | 7.688 | 7.810 | 15,718 | +0.08(+1.03%) |
Mar 28, 2016 | 7.770 | 7.770 | 7.540 | 7.730 | 11,705 | +0.34(+4.60%) |
Mar 24, 2016 | 7.390 | 7.390 | 7.390 | 0 | -0.07(-0.94%) | |
Mar 23, 2016 | 7.500 | 7.550 | 7.420 | 7.460 | 8,471 | -0.09(-1.19%) |
Mar 22, 2016 | 7.472 | 7.580 | 7.440 | 7.550 | 30,727 | -0.07(-0.92%) |
Mar 21, 2016 | 7.620 | 7.620 | 7.220 | 7.620 | 11,984 | +0.15(+2.01%) |
Mar 18, 2016 | 7.420 | 7.470 | 7.370 | 7.470 | 22,340 | -0.12(-1.58%) |
Mar 17, 2016 | 7.512 | 7.610 | 7.470 | 7.590 | 30,260 | +0.01(+0.13%) |
Mar 16, 2016 | 7.510 | 7.610 | 7.510 | 7.580 | 27,387 | +0.09(+1.20%) |
Mar 15, 2016 | 7.500 | 7.500 | 7.420 | 7.490 | 20,389 | -0.19(-2.47%) |
Mar 14, 2016 | 7.560 | 7.750 | 7.560 | 7.680 | 8,062 | +0.11(+1.45%) |
Mar 11, 2016 | 7.530 | 7.570 | 7.430 | 7.570 | 13,240 | +0.29(+3.98%) |
Mar 10, 2016 | 7.460 | 7.460 | 7.250 | 7.280 | 16,078 | +0.18(+2.54%) |
Mar 09, 2016 | 7.020 | 7.160 | 7.020 | 7.100 | 7,170 | -0.18(-2.47%) |
Mar 08, 2016 | 7.326 | 7.326 | 7.250 | 7.280 | 63,337 | -0.13(-1.75%) |
Mar 07, 2016 | 7.450 | 7.490 | 7.390 | 7.410 | 18,763 | -0.06(-0.80%) |
Mar 04, 2016 | 7.520 | 7.520 | 7.400 | 7.470 | 86,535 | +0.27(+3.75%) |
Mar 03, 2016 | 7.186 | 7.210 | 7.160 | 7.200 | 52,146 | +0.20(+2.86%) |
Mar 02, 2016 | 7.050 | 7.050 | 6.950 | 7.000 | 14,300 | +0.07(+1.01%) |