Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.560 | 7.860 | 7.550 | 7.710 | 1,071,988 | +0.15(+1.98%) |
May 27, 2016 | 7.440 | 7.560 | 7.560 | 7.560 | 703,600 | +0.12(+1.61%) |
May 26, 2016 | 7.450 | 7.540 | 7.300 | 7.440 | 508,753 | +0.00(+0.00%) |
May 25, 2016 | 7.400 | 7.590 | 7.360 | 7.440 | 942,199 | +0.04(+0.54%) |
May 24, 2016 | 7.750 | 7.800 | 7.355 | 7.400 | 1,058,316 | -0.33(-4.27%) |
May 23, 2016 | 7.540 | 7.880 | 7.510 | 7.730 | 1,240,012 | +0.22(+2.93%) |
May 20, 2016 | 7.540 | 7.570 | 7.400 | 7.510 | 973,332 | +0.04(+0.54%) |
May 19, 2016 | 7.590 | 7.720 | 7.390 | 7.470 | 716,841 | -0.17(-2.23%) |
May 18, 2016 | 7.670 | 7.770 | 7.497 | 7.640 | 1,043,162 | -0.10(-1.29%) |
May 17, 2016 | 7.690 | 7.920 | 7.570 | 7.740 | 920,353 | +0.02(+0.26%) |
May 16, 2016 | 7.700 | 7.850 | 7.520 | 7.720 | 548,751 | +0.09(+1.25%) |
May 13, 2016 | 7.950 | 8.020 | 7.600 | 7.625 | 941,587 | -0.21(-2.62%) |
May 12, 2016 | 7.890 | 8.030 | 7.620 | 7.830 | 795,620 | +0.03(+0.38%) |
May 11, 2016 | 8.230 | 8.230 | 7.730 | 7.800 | 969,149 | -0.48(-5.80%) |
May 10, 2016 | 8.070 | 8.430 | 8.020 | 8.280 | 613,383 | +0.29(+3.63%) |
May 09, 2016 | 8.110 | 8.130 | 7.830 | 7.990 | 877,117 | -0.14(-1.72%) |
May 06, 2016 | 7.770 | 8.130 | 7.710 | 8.130 | 931,375 | +0.26(+3.30%) |
May 05, 2016 | 9.000 | 9.000 | 7.643 | 7.870 | 1,858,809 | -0.23(-2.84%) |
May 04, 2016 | 8.050 | 8.240 | 8.000 | 8.100 | 693,297 | +0.03(+0.37%) |
May 03, 2016 | 8.240 | 8.340 | 8.040 | 8.070 | 731,920 | -0.25(-3.00%) |
May 02, 2016 | 8.550 | 8.550 | 8.200 | 8.320 | 818,505 | -0.16(-1.89%) |
Apr 29, 2016 | 8.910 | 8.931 | 8.370 | 8.480 | 739,868 | -0.44(-4.93%) |
Apr 28, 2016 | 9.130 | 9.210 | 8.538 | 8.920 | 1,197,157 | -0.35(-3.78%) |
Apr 27, 2016 | 9.000 | 9.270 | 8.880 | 9.270 | 951,354 | +0.24(+2.66%) |
Apr 26, 2016 | 8.430 | 9.040 | 8.340 | 9.030 | 1,005,700 | +0.60(+7.12%) |
Apr 25, 2016 | 8.660 | 8.850 | 8.300 | 8.430 | 775,574 | -0.23(-2.66%) |
Apr 22, 2016 | 8.230 | 8.660 | 8.230 | 8.660 | 925,546 | +0.46(+5.61%) |
Apr 21, 2016 | 8.360 | 8.440 | 8.180 | 8.200 | 941,530 | -0.10(-1.20%) |
Apr 20, 2016 | 8.440 | 8.500 | 8.230 | 8.300 | 613,765 | -0.07(-0.84%) |
Apr 19, 2016 | 8.500 | 8.500 | 8.245 | 8.370 | 637,614 | -0.12(-1.41%) |
Apr 18, 2016 | 8.420 | 8.500 | 8.160 | 8.490 | 487,039 | +0.03(+0.35%) |
Apr 15, 2016 | 8.480 | 8.500 | 8.335 | 8.460 | 729,551 | -0.04(-0.47%) |
Apr 14, 2016 | 8.170 | 8.500 | 8.070 | 8.500 | 1,042,851 | +0.37(+4.55%) |
Apr 13, 2016 | 7.680 | 8.290 | 7.670 | 8.130 | 1,029,305 | +0.48(+6.27%) |
Apr 12, 2016 | 7.480 | 7.940 | 7.430 | 7.650 | 1,127,414 | +0.18(+2.41%) |
Apr 11, 2016 | 7.530 | 7.810 | 7.460 | 7.470 | 804,216 | +0.01(+0.13%) |
Apr 08, 2016 | 7.540 | 7.620 | 7.360 | 7.460 | 614,590 | +0.02(+0.27%) |
Apr 07, 2016 | 7.480 | 7.890 | 7.410 | 7.440 | 1,853,214 | -0.06(-0.80%) |
Apr 06, 2016 | 7.530 | 7.580 | 7.310 | 7.500 | 740,144 | -0.06(-0.79%) |
Apr 05, 2016 | 7.500 | 7.695 | 7.350 | 7.560 | 853,317 | +0.03(+0.40%) |
Apr 04, 2016 | 7.940 | 8.120 | 7.475 | 7.530 | 1,562,063 | -0.43(-5.40%) |
Apr 01, 2016 | 7.960 | 8.070 | 7.770 | 7.960 | 1,445,535 | -0.09(-1.12%) |
Mar 31, 2016 | 7.460 | 8.170 | 7.455 | 8.050 | 1,470,571 | +0.56(+7.48%) |
Mar 30, 2016 | 7.400 | 7.720 | 7.330 | 7.490 | 1,574,601 | +0.09(+1.22%) |
Mar 29, 2016 | 7.640 | 7.890 | 7.110 | 7.400 | 3,707,320 | -0.74(-9.09%) |
Mar 28, 2016 | 7.960 | 8.340 | 7.740 | 8.140 | 1,764,218 | +0.19(+2.39%) |
Mar 24, 2016 | 7.780 | 7.950 | 7.950 | 7.950 | 1,057,200 | +0.11(+1.40%) |
Mar 23, 2016 | 8.240 | 8.271 | 7.830 | 7.840 | 1,234,798 | -0.49(-5.88%) |
Mar 22, 2016 | 8.400 | 8.460 | 8.080 | 8.330 | 822,761 | -0.09(-1.07%) |
Mar 21, 2016 | 8.360 | 8.500 | 8.230 | 8.420 | 729,201 | -0.01(-0.12%) |
Mar 18, 2016 | 8.390 | 8.500 | 8.170 | 8.430 | 1,300,049 | +0.03(+0.36%) |
Mar 17, 2016 | 8.150 | 8.500 | 8.120 | 8.400 | 1,156,643 | +0.23(+2.82%) |
Mar 16, 2016 | 8.130 | 8.220 | 7.760 | 8.170 | 1,081,353 | -0.03(-0.37%) |
Mar 15, 2016 | 7.940 | 8.200 | 7.880 | 8.200 | 1,028,331 | +0.11(+1.36%) |
Mar 14, 2016 | 8.550 | 8.690 | 7.850 | 8.090 | 1,464,558 | -0.64(-7.33%) |
Mar 11, 2016 | 8.280 | 8.820 | 8.258 | 8.730 | 1,489,547 | +0.39(+4.68%) |
Mar 10, 2016 | 8.540 | 8.790 | 8.215 | 8.340 | 1,889,143 | -0.21(-2.46%) |
Mar 09, 2016 | 9.650 | 9.870 | 8.310 | 8.550 | 4,032,320 | -0.93(-9.81%) |
Mar 08, 2016 | 9.900 | 10.30 | 9.450 | 9.480 | 2,774,935 | -0.54(-5.39%) |
Mar 07, 2016 | 9.600 | 10.07 | 9.130 | 10.02 | 6,191,584 | +1.58(+18.72%) |
Mar 04, 2016 | 8.400 | 8.660 | 8.230 | 8.440 | 1,905,746 | +0.03(+0.36%) |
Mar 03, 2016 | 8.440 | 8.551 | 8.300 | 8.410 | 1,286,009 | -0.01(-0.12%) |
Mar 02, 2016 | 8.380 | 8.800 | 8.190 | 8.420 | 2,100,602 | +0.10(+1.20%) |