Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.200 | 7.200 | 6.990 | 7.070 | 42,100 | +0.16(+2.32%) |
May 27, 2016 | 6.840 | 6.910 | 6.910 | 6.910 | 5,400 | +0.03(+0.44%) |
May 26, 2016 | 6.900 | 6.900 | 6.780 | 6.880 | 16,312 | +0.01(+0.15%) |
May 25, 2016 | 6.990 | 7.250 | 6.790 | 6.870 | 41,287 | -0.25(-3.51%) |
May 24, 2016 | 7.270 | 7.270 | 7.000 | 7.120 | 24,629 | -0.12(-1.66%) |
May 23, 2016 | 7.200 | 7.640 | 7.200 | 7.240 | 45,107 | +0.17(+2.40%) |
May 20, 2016 | 7.290 | 7.290 | 6.890 | 7.070 | 48,801 | +0.24(+3.51%) |
May 19, 2016 | 6.750 | 6.830 | 6.520 | 6.830 | 11,350 | +0.01(+0.15%) |
May 18, 2016 | 6.560 | 6.870 | 6.550 | 6.820 | 5,785 | -0.06(-0.87%) |
May 17, 2016 | 7.000 | 7.000 | 6.730 | 6.880 | 22,978 | +0.14(+2.08%) |
May 16, 2016 | 6.710 | 6.829 | 6.710 | 6.740 | 22,796 | +0.12(+1.81%) |
May 13, 2016 | 6.720 | 6.770 | 6.610 | 6.620 | 16,175 | -0.15(-2.22%) |
May 12, 2016 | 7.100 | 7.100 | 6.770 | 6.770 | 15,966 | -0.23(-3.29%) |
May 11, 2016 | 6.980 | 7.150 | 6.940 | 7.000 | 24,213 | +0.01(+0.14%) |
May 10, 2016 | 7.010 | 7.320 | 6.800 | 6.990 | 104,447 | -0.57(-7.54%) |
May 09, 2016 | 7.550 | 7.606 | 7.490 | 7.560 | 15,636 | +0.06(+0.80%) |
May 06, 2016 | 7.630 | 7.640 | 7.280 | 7.500 | 16,761 | -0.24(-3.10%) |
May 05, 2016 | 8.220 | 8.220 | 7.690 | 7.740 | 16,821 | -0.33(-4.09%) |
May 04, 2016 | 8.030 | 8.200 | 8.030 | 8.070 | 11,776 | -0.33(-3.93%) |
May 03, 2016 | 8.600 | 8.600 | 8.300 | 8.400 | 13,649 | +0.13(+1.57%) |
May 02, 2016 | 8.050 | 8.370 | 8.050 | 8.270 | 28,744 | +0.30(+3.76%) |
Apr 29, 2016 | 8.490 | 8.550 | 7.910 | 7.970 | 46,721 | -0.63(-7.33%) |
Apr 28, 2016 | 8.590 | 8.860 | 8.440 | 8.600 | 74,769 | -0.02(-0.23%) |
Apr 27, 2016 | 8.800 | 8.860 | 8.250 | 8.620 | 11,749 | -0.25(-2.76%) |
Apr 26, 2016 | 9.140 | 9.140 | 8.820 | 8.865 | 68,688 | -0.17(-1.94%) |
Apr 25, 2016 | 9.330 | 9.340 | 9.000 | 9.040 | 24,268 | -0.22(-2.38%) |
Apr 22, 2016 | 9.480 | 9.580 | 9.220 | 9.260 | 24,523 | -0.11(-1.17%) |
Apr 21, 2016 | 9.310 | 9.760 | 9.230 | 9.370 | 80,108 | +0.36(+4.00%) |
Apr 20, 2016 | 8.960 | 9.140 | 8.830 | 9.010 | 42,081 | +0.01(+0.11%) |
Apr 19, 2016 | 9.390 | 9.390 | 8.920 | 9.000 | 126,253 | +0.03(+0.33%) |
Apr 18, 2016 | 9.180 | 9.550 | 8.910 | 8.970 | 86,034 | -0.49(-5.18%) |
Apr 15, 2016 | 9.450 | 9.660 | 9.330 | 9.460 | 49,187 | -0.01(-0.11%) |
Apr 14, 2016 | 9.710 | 9.710 | 9.440 | 9.470 | 27,897 | -0.10(-1.04%) |
Apr 13, 2016 | 9.530 | 9.790 | 9.300 | 9.570 | 75,959 | +0.35(+3.80%) |
Apr 12, 2016 | 9.160 | 9.320 | 9.120 | 9.220 | 29,807 | +0.06(+0.66%) |
Apr 11, 2016 | 9.160 | 9.780 | 9.120 | 9.160 | 33,968 | +0.07(+0.77%) |
Apr 08, 2016 | 9.170 | 9.564 | 9.058 | 9.090 | 37,429 | -0.10(-1.09%) |
Apr 07, 2016 | 9.340 | 9.370 | 9.110 | 9.190 | 12,036 | -0.15(-1.61%) |
Apr 06, 2016 | 9.620 | 9.620 | 9.290 | 9.340 | 30,294 | -0.08(-0.85%) |
Apr 05, 2016 | 9.780 | 9.780 | 9.420 | 9.420 | 9,690 | -0.11(-1.15%) |
Apr 04, 2016 | 9.608 | 9.750 | 9.530 | 9.530 | 16,422 | -0.02(-0.21%) |
Apr 01, 2016 | 9.700 | 9.770 | 9.380 | 9.550 | 34,910 | -0.07(-0.73%) |
Mar 31, 2016 | 9.400 | 9.800 | 9.400 | 9.620 | 41,988 | +0.52(+5.71%) |
Mar 30, 2016 | 9.200 | 9.540 | 9.100 | 9.100 | 3,168 | -0.05(-0.55%) |
Mar 29, 2016 | 9.589 | 9.589 | 9.090 | 9.150 | 21,466 | -0.31(-3.28%) |
Mar 28, 2016 | 9.950 | 9.950 | 9.320 | 9.460 | 21,786 | -0.10(-1.05%) |
Mar 24, 2016 | 10.02 | 9.560 | 9.560 | 9.560 | 30,500 | +0.06(+0.63%) |
Mar 23, 2016 | 9.500 | 9.510 | 9.200 | 9.500 | 16,588 | +0.06(+0.64%) |
Mar 22, 2016 | 9.750 | 9.750 | 9.380 | 9.440 | 45,885 | -0.32(-3.28%) |
Mar 21, 2016 | 10.20 | 10.25 | 9.670 | 9.760 | 26,330 | -0.58(-5.61%) |
Mar 18, 2016 | 10.39 | 10.46 | 10.05 | 10.34 | 23,300 | -0.20(-1.90%) |
Mar 17, 2016 | 10.00 | 10.89 | 10.00 | 10.54 | 101,911 | +1.49(+16.46%) |
Mar 16, 2016 | 8.905 | 9.100 | 8.900 | 9.050 | 5,721 | -0.05(-0.55%) |
Mar 15, 2016 | 10.00 | 10.00 | 8.920 | 9.100 | 58,964 | +0.18(+2.02%) |
Mar 14, 2016 | 8.500 | 8.990 | 8.465 | 8.920 | 33,019 | +0.20(+2.29%) |
Mar 11, 2016 | 8.800 | 9.000 | 8.640 | 8.720 | 44,075 | -0.01(-0.11%) |
Mar 10, 2016 | 8.550 | 8.800 | 8.550 | 8.730 | 30,188 | +0.18(+2.11%) |
Mar 09, 2016 | 8.500 | 8.955 | 7.720 | 8.550 | 113,381 | +0.29(+3.57%) |
Mar 08, 2016 | 8.100 | 8.443 | 8.100 | 8.255 | 66,807 | +0.33(+4.10%) |
Mar 07, 2016 | 8.950 | 8.950 | 7.350 | 7.930 | 156,575 | -1.25(-13.64%) |
Mar 04, 2016 | 9.350 | 9.500 | 9.100 | 9.182 | 49,497 | -0.22(-2.32%) |
Mar 03, 2016 | 9.500 | 9.640 | 9.240 | 9.400 | 95,851 | -0.12(-1.24%) |
Mar 02, 2016 | 9.830 | 10.00 | 9.500 | 9.518 | 197,418 | +1.68(+21.40%) |