Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.150 | 9.250 | 8.960 | 9.090 | 555,352 | -0.06(-0.66%) |
May 27, 2016 | 9.120 | 9.150 | 9.150 | 9.150 | 407,300 | +0.06(+0.72%) |
May 26, 2016 | 9.310 | 9.310 | 8.772 | 9.085 | 1,050,607 | -0.16(-1.78%) |
May 25, 2016 | 9.450 | 9.490 | 9.080 | 9.250 | 529,565 | -0.03(-0.32%) |
May 24, 2016 | 9.160 | 9.400 | 9.140 | 9.280 | 564,565 | +0.21(+2.32%) |
May 23, 2016 | 9.090 | 9.160 | 8.920 | 9.070 | 616,800 | +0.19(+2.14%) |
May 20, 2016 | 8.880 | 8.980 | 8.770 | 8.880 | 493,801 | +0.02(+0.23%) |
May 19, 2016 | 9.090 | 9.090 | 8.570 | 8.860 | 570,809 | -0.23(-2.53%) |
May 18, 2016 | 9.090 | 9.360 | 9.010 | 9.090 | 957,565 | +0.05(+0.55%) |
May 17, 2016 | 8.400 | 9.380 | 8.400 | 9.040 | 1,429,355 | +0.65(+7.75%) |
May 16, 2016 | 8.410 | 8.560 | 8.080 | 8.390 | 932,323 | -0.02(-0.24%) |
May 13, 2016 | 8.580 | 8.580 | 8.340 | 8.410 | 395,285 | -0.15(-1.75%) |
May 12, 2016 | 8.550 | 8.850 | 8.400 | 8.560 | 734,871 | +0.09(+1.06%) |
May 11, 2016 | 8.600 | 8.790 | 8.420 | 8.470 | 603,530 | -0.21(-2.42%) |
May 10, 2016 | 8.250 | 8.720 | 8.200 | 8.680 | 1,051,908 | +0.51(+6.24%) |
May 09, 2016 | 8.110 | 8.459 | 8.030 | 8.170 | 859,055 | +0.11(+1.36%) |
May 06, 2016 | 7.950 | 8.110 | 7.900 | 8.060 | 297,377 | +0.04(+0.50%) |
May 05, 2016 | 8.150 | 8.260 | 7.860 | 8.020 | 637,665 | -0.03(-0.37%) |
May 04, 2016 | 8.020 | 8.070 | 7.600 | 8.050 | 855,706 | +0.01(+0.12%) |
May 03, 2016 | 7.910 | 8.250 | 7.780 | 8.040 | 878,753 | -0.02(-0.25%) |
May 02, 2016 | 7.440 | 8.330 | 7.350 | 8.060 | 2,713,111 | +0.66(+8.92%) |
Apr 29, 2016 | 7.240 | 7.630 | 7.070 | 7.400 | 993,877 | +0.09(+1.23%) |
Apr 28, 2016 | 6.570 | 7.490 | 6.570 | 7.310 | 2,801,244 | +1.06(+16.96%) |
Apr 27, 2016 | 6.430 | 6.470 | 6.150 | 6.250 | 522,981 | -0.19(-2.95%) |
Apr 26, 2016 | 6.030 | 6.500 | 5.960 | 6.440 | 518,343 | +0.41(+6.80%) |
Apr 25, 2016 | 6.140 | 6.164 | 5.980 | 6.030 | 319,560 | -0.10(-1.63%) |
Apr 22, 2016 | 6.080 | 6.190 | 5.910 | 6.130 | 275,091 | +0.03(+0.49%) |
Apr 21, 2016 | 6.140 | 6.200 | 5.980 | 6.100 | 303,150 | -0.02(-0.33%) |
Apr 20, 2016 | 5.880 | 6.200 | 5.800 | 6.120 | 377,002 | +0.24(+4.08%) |
Apr 19, 2016 | 5.980 | 6.100 | 5.850 | 5.880 | 297,518 | -0.17(-2.81%) |
Apr 18, 2016 | 6.070 | 6.190 | 5.950 | 6.050 | 385,269 | -0.07(-1.14%) |
Apr 15, 2016 | 6.050 | 6.180 | 5.880 | 6.120 | 453,305 | +0.17(+2.86%) |
Apr 14, 2016 | 5.920 | 6.100 | 5.920 | 5.950 | 346,995 | -0.04(-0.67%) |
Apr 13, 2016 | 5.600 | 6.140 | 5.530 | 5.990 | 662,370 | +0.37(+6.58%) |
Apr 12, 2016 | 6.110 | 6.130 | 5.605 | 5.620 | 1,094,863 | -0.49(-8.02%) |
Apr 11, 2016 | 6.310 | 6.380 | 6.080 | 6.110 | 609,575 | -0.25(-3.93%) |
Apr 08, 2016 | 6.510 | 6.603 | 6.110 | 6.360 | 711,755 | -0.13(-2.00%) |
Apr 07, 2016 | 6.680 | 6.710 | 6.420 | 6.490 | 284,378 | -0.19(-2.84%) |
Apr 06, 2016 | 6.600 | 6.770 | 6.590 | 6.680 | 345,715 | +0.07(+1.06%) |
Apr 05, 2016 | 6.450 | 6.680 | 6.400 | 6.610 | 412,063 | +0.13(+2.01%) |
Apr 04, 2016 | 6.700 | 6.760 | 6.455 | 6.480 | 506,135 | -0.23(-3.43%) |
Apr 01, 2016 | 6.530 | 6.740 | 6.470 | 6.710 | 446,671 | +0.17(+2.60%) |
Mar 31, 2016 | 6.600 | 6.689 | 6.450 | 6.540 | 551,845 | +0.04(+0.62%) |
Mar 30, 2016 | 6.500 | 6.604 | 6.282 | 6.500 | 508,365 | +0.06(+0.93%) |
Mar 29, 2016 | 6.250 | 6.500 | 6.200 | 6.440 | 394,665 | +0.15(+2.38%) |
Mar 28, 2016 | 6.390 | 6.520 | 6.170 | 6.290 | 460,145 | -0.04(-0.55%) |
Mar 24, 2016 | 6.050 | 6.325 | 6.325 | 6.325 | 550,000 | +0.28(+4.55%) |
Mar 23, 2016 | 6.180 | 6.540 | 6.020 | 6.050 | 712,131 | -0.07(-1.14%) |
Mar 22, 2016 | 6.000 | 6.180 | 5.930 | 6.120 | 623,922 | +0.16(+2.68%) |
Mar 21, 2016 | 6.000 | 6.050 | 5.910 | 5.960 | 211,206 | -0.02(-0.33%) |
Mar 18, 2016 | 5.970 | 6.090 | 5.880 | 5.980 | 311,295 | +0.04(+0.67%) |
Mar 17, 2016 | 6.020 | 6.050 | 5.809 | 5.940 | 345,257 | -0.08(-1.33%) |
Mar 16, 2016 | 5.970 | 6.100 | 5.910 | 6.020 | 397,630 | +0.06(+1.01%) |
Mar 15, 2016 | 6.350 | 6.380 | 5.870 | 5.960 | 550,015 | -0.40(-6.29%) |
Mar 14, 2016 | 6.050 | 6.420 | 6.020 | 6.360 | 858,574 | +0.28(+4.61%) |
Mar 11, 2016 | 6.020 | 6.170 | 5.940 | 6.080 | 297,242 | +0.08(+1.33%) |
Mar 10, 2016 | 6.200 | 6.280 | 5.830 | 6.000 | 546,501 | -0.11(-1.80%) |
Mar 09, 2016 | 5.860 | 6.260 | 5.850 | 6.110 | 1,016,363 | +0.27(+4.62%) |
Mar 08, 2016 | 5.500 | 6.105 | 5.430 | 5.840 | 1,369,225 | +0.34(+6.18%) |
Mar 07, 2016 | 5.680 | 5.790 | 5.350 | 5.500 | 619,093 | -0.18(-3.17%) |
Mar 04, 2016 | 5.430 | 5.700 | 5.430 | 5.680 | 513,876 | +0.22(+4.03%) |
Mar 03, 2016 | 5.460 | 5.505 | 5.340 | 5.460 | 232,798 | -0.03(-0.55%) |
Mar 02, 2016 | 5.480 | 5.790 | 5.320 | 5.490 | 396,934 | -0.01(-0.18%) |