Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.145 | 9.364 | 9.051 | 9.333 | 716,643 | +0.22(+2.41%) |
May 27, 2016 | 9.066 | 9.113 | 9.113 | 9.113 | 529,088 | +0.06(+0.69%) |
May 26, 2016 | 9.019 | 9.074 | 8.972 | 9.051 | 297,047 | +0.03(+0.35%) |
May 25, 2016 | 8.972 | 9.019 | 8.862 | 9.019 | 278,230 | +0.05(+0.52%) |
May 24, 2016 | 8.909 | 8.988 | 8.862 | 8.972 | 323,825 | +0.11(+1.24%) |
May 23, 2016 | 8.752 | 8.862 | 8.721 | 8.862 | 305,467 | +0.11(+1.25%) |
May 20, 2016 | 8.862 | 8.862 | 8.690 | 8.752 | 445,992 | -0.03(-0.36%) |
May 19, 2016 | 8.721 | 8.815 | 8.674 | 8.784 | 461,522 | +0.06(+0.72%) |
May 18, 2016 | 8.784 | 8.964 | 8.643 | 8.721 | 375,718 | -0.13(-1.42%) |
May 17, 2016 | 8.925 | 9.019 | 8.785 | 8.847 | 762,947 | -0.08(-0.88%) |
May 16, 2016 | 8.925 | 9.019 | 8.831 | 8.925 | 420,010 | +0.03(+0.35%) |
May 13, 2016 | 8.862 | 8.862 | 8.737 | 8.894 | 506,826 | -0.03(-0.35%) |
May 12, 2016 | 8.956 | 9.003 | 8.835 | 8.925 | 302,141 | -0.03(-0.35%) |
May 11, 2016 | 8.956 | 9.066 | 8.894 | 8.956 | 349,618 | +0.00(+0.00%) |
May 10, 2016 | 9.003 | 9.003 | 8.785 | 8.956 | 362,246 | +0.02(+0.18%) |
May 09, 2016 | 8.690 | 8.972 | 8.596 | 8.941 | 605,144 | +0.28(+3.26%) |
May 06, 2016 | 8.360 | 8.690 | 8.360 | 8.658 | 438,566 | +0.25(+2.99%) |
May 05, 2016 | 8.203 | 8.502 | 8.188 | 8.407 | 627,693 | +0.22(+2.68%) |
May 04, 2016 | 7.796 | 8.235 | 7.796 | 8.188 | 622,295 | +0.24(+2.96%) |
May 03, 2016 | 8.078 | 8.078 | 7.835 | 7.953 | 539,135 | -0.11(-1.36%) |
May 02, 2016 | 8.156 | 8.219 | 7.984 | 8.062 | 392,995 | -0.09(-1.15%) |
Apr 29, 2016 | 8.078 | 8.172 | 8.015 | 8.156 | 331,403 | +0.05(+0.58%) |
Apr 28, 2016 | 8.156 | 8.188 | 8.078 | 8.109 | 326,012 | -0.05(-0.58%) |
Apr 27, 2016 | 8.203 | 8.235 | 8.078 | 8.156 | 302,263 | +0.00(+0.00%) |
Apr 26, 2016 | 7.953 | 8.188 | 7.933 | 8.156 | 719,877 | +0.22(+2.77%) |
Apr 25, 2016 | 8.000 | 8.000 | 7.874 | 7.937 | 447,791 | +0.00(+0.00%) |
Apr 22, 2016 | 7.811 | 7.942 | 7.796 | 7.937 | 368,324 | +0.08(+1.00%) |
Apr 21, 2016 | 7.953 | 8.000 | 7.764 | 7.858 | 405,189 | -0.05(-0.60%) |
Apr 20, 2016 | 7.843 | 8.000 | 7.811 | 7.905 | 496,255 | +0.11(+1.41%) |
Apr 19, 2016 | 7.733 | 7.811 | 7.686 | 7.796 | 248,801 | +0.08(+1.02%) |
Apr 18, 2016 | 7.639 | 7.717 | 7.607 | 7.717 | 237,511 | +0.02(+0.20%) |
Apr 15, 2016 | 7.670 | 7.756 | 7.576 | 7.702 | 167,464 | +0.00(+0.00%) |
Apr 14, 2016 | 7.780 | 7.827 | 7.639 | 7.702 | 206,073 | -0.02(-0.20%) |
Apr 13, 2016 | 7.686 | 7.733 | 7.545 | 7.717 | 370,107 | +0.11(+1.44%) |
Apr 12, 2016 | 7.482 | 7.639 | 7.435 | 7.607 | 341,591 | +0.14(+1.89%) |
Apr 11, 2016 | 7.278 | 7.513 | 7.247 | 7.466 | 435,189 | +0.19(+2.59%) |
Apr 08, 2016 | 7.325 | 7.435 | 7.262 | 7.278 | 340,813 | -0.02(-0.22%) |
Apr 07, 2016 | 7.278 | 7.396 | 7.262 | 7.294 | 298,300 | -0.05(-0.64%) |
Apr 06, 2016 | 7.356 | 7.388 | 7.294 | 7.341 | 200,398 | +0.02(+0.21%) |
Apr 05, 2016 | 7.262 | 7.372 | 7.262 | 7.325 | 242,728 | +0.03(+0.43%) |
Apr 04, 2016 | 7.341 | 7.404 | 7.294 | 7.294 | 315,796 | -0.09(-1.27%) |
Apr 01, 2016 | 7.404 | 7.404 | 7.294 | 7.388 | 274,736 | -0.05(-0.63%) |
Mar 31, 2016 | 7.356 | 7.513 | 7.294 | 7.435 | 495,624 | +0.05(+0.64%) |
Mar 30, 2016 | 7.372 | 7.545 | 7.357 | 7.388 | 413,098 | +0.02(+0.21%) |
Mar 29, 2016 | 7.168 | 7.435 | 7.153 | 7.372 | 640,809 | +0.20(+2.84%) |
Mar 28, 2016 | 7.058 | 7.215 | 6.980 | 7.168 | 444,949 | +0.11(+1.56%) |
Mar 24, 2016 | 7.074 | 7.058 | 7.058 | 7.058 | 527,303 | -0.13(-1.75%) |
Mar 23, 2016 | 7.482 | 7.639 | 7.184 | 7.184 | 891,321 | -0.30(-3.98%) |
Mar 22, 2016 | 7.557 | 7.639 | 7.437 | 7.482 | 1,418,415 | -0.03(-0.40%) |
Mar 21, 2016 | 7.392 | 7.587 | 7.377 | 7.512 | 1,212,220 | +0.54(+7.71%) |
Mar 18, 2016 | 7.153 | 7.168 | 6.974 | 6.974 | 939,101 | -0.12(-1.68%) |
Mar 17, 2016 | 6.750 | 7.109 | 6.750 | 7.094 | 804,543 | +0.39(+5.79%) |
Mar 16, 2016 | 6.631 | 6.765 | 6.601 | 6.705 | 407,954 | +0.07(+1.13%) |
Mar 15, 2016 | 6.676 | 6.750 | 6.571 | 6.631 | 460,025 | -0.12(-1.77%) |
Mar 14, 2016 | 6.705 | 6.771 | 6.586 | 6.750 | 334,833 | +0.07(+1.12%) |
Mar 11, 2016 | 6.511 | 6.690 | 6.496 | 6.676 | 357,555 | +0.12(+1.82%) |
Mar 10, 2016 | 6.720 | 6.750 | 6.452 | 6.556 | 364,412 | -0.13(-2.01%) |
Mar 09, 2016 | 6.765 | 6.825 | 6.631 | 6.690 | 349,868 | -0.01(-0.22%) |
Mar 08, 2016 | 6.959 | 6.999 | 6.690 | 6.705 | 554,208 | -0.25(-3.65%) |
Mar 07, 2016 | 6.810 | 7.034 | 6.795 | 6.959 | 483,936 | +0.18(+2.64%) |
Mar 04, 2016 | 6.676 | 6.900 | 6.646 | 6.780 | 728,013 | +0.13(+2.02%) |
Mar 03, 2016 | 6.347 | 6.717 | 6.347 | 6.646 | 739,620 | +0.28(+4.46%) |
Mar 02, 2016 | 6.287 | 6.407 | 6.228 | 6.362 | 539,661 | +0.07(+1.19%) |