Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.080 | 7.090 | 6.840 | 6.990 | 24,343 | +0.00(+0.00%) |
May 27, 2016 | 7.030 | 6.990 | 6.990 | 6.990 | 12,000 | -0.19(-2.65%) |
May 26, 2016 | 7.200 | 7.200 | 6.820 | 7.180 | 20,071 | -0.06(-0.83%) |
May 25, 2016 | 7.270 | 7.270 | 6.870 | 7.240 | 28,799 | +0.09(+1.26%) |
May 24, 2016 | 6.870 | 7.200 | 6.740 | 7.150 | 42,057 | +0.25(+3.62%) |
May 23, 2016 | 6.730 | 7.000 | 6.730 | 6.900 | 41,335 | -0.06(-0.86%) |
May 20, 2016 | 6.750 | 7.000 | 6.750 | 6.960 | 44,352 | +0.02(+0.29%) |
May 19, 2016 | 6.870 | 6.980 | 6.720 | 6.940 | 26,941 | +0.22(+3.27%) |
May 18, 2016 | 6.870 | 7.090 | 6.660 | 6.720 | 36,714 | -0.11(-1.61%) |
May 17, 2016 | 7.280 | 7.280 | 6.750 | 6.830 | 27,389 | -0.41(-5.66%) |
May 16, 2016 | 7.030 | 7.340 | 7.030 | 7.240 | 15,874 | +0.16(+2.26%) |
May 13, 2016 | 7.360 | 7.500 | 6.920 | 7.080 | 37,526 | -0.40(-5.35%) |
May 12, 2016 | 7.190 | 7.740 | 7.110 | 7.480 | 28,886 | +0.37(+5.20%) |
May 11, 2016 | 7.150 | 7.490 | 7.000 | 7.110 | 40,689 | -0.11(-1.52%) |
May 10, 2016 | 7.220 | 7.490 | 7.120 | 7.220 | 36,278 | -0.02(-0.28%) |
May 09, 2016 | 7.200 | 7.381 | 7.000 | 7.240 | 54,026 | +0.01(+0.14%) |
May 06, 2016 | 7.720 | 7.770 | 6.960 | 7.230 | 121,987 | -0.57(-7.31%) |
May 05, 2016 | 8.450 | 8.450 | 7.700 | 7.800 | 46,630 | -0.66(-7.80%) |
May 04, 2016 | 8.410 | 8.490 | 8.310 | 8.460 | 27,103 | +0.05(+0.59%) |
May 03, 2016 | 8.380 | 8.410 | 8.269 | 8.410 | 85,324 | +0.11(+1.33%) |
May 02, 2016 | 7.690 | 8.650 | 7.355 | 8.300 | 87,212 | +0.57(+7.37%) |
Apr 29, 2016 | 7.130 | 7.770 | 7.060 | 7.730 | 62,831 | +0.60(+8.42%) |
Apr 28, 2016 | 6.670 | 7.460 | 6.670 | 7.130 | 92,360 | +0.01(+0.14%) |
Apr 27, 2016 | 6.870 | 7.300 | 6.101 | 7.120 | 258,573 | -0.34(-4.56%) |
Apr 26, 2016 | 6.990 | 7.460 | 6.550 | 7.460 | 135,967 | +0.63(+9.22%) |
Apr 25, 2016 | 7.510 | 7.570 | 6.650 | 6.830 | 103,017 | -0.73(-9.66%) |
Apr 22, 2016 | 7.570 | 7.600 | 7.442 | 7.560 | 90,165 | -0.08(-1.05%) |
Apr 21, 2016 | 8.320 | 8.320 | 7.500 | 7.640 | 145,014 | -0.81(-9.59%) |
Apr 20, 2016 | 8.610 | 8.920 | 7.250 | 8.450 | 532,430 | -0.02(-0.24%) |
Apr 19, 2016 | 8.890 | 9.340 | 8.320 | 8.470 | 107,539 | -0.34(-3.86%) |
Apr 18, 2016 | 9.540 | 9.660 | 8.740 | 8.810 | 123,218 | -0.59(-6.28%) |
Apr 15, 2016 | 10.48 | 10.66 | 9.400 | 9.400 | 93,173 | -0.85(-8.29%) |
Apr 14, 2016 | 10.99 | 10.99 | 10.11 | 10.25 | 73,306 | -0.50(-4.65%) |
Apr 13, 2016 | 10.87 | 11.00 | 10.32 | 10.75 | 76,365 | +0.05(+0.47%) |
Apr 12, 2016 | 11.27 | 11.27 | 10.25 | 10.70 | 62,142 | -0.20(-1.83%) |
Apr 11, 2016 | 11.25 | 11.25 | 9.910 | 10.90 | 92,058 | -0.20(-1.80%) |
Apr 08, 2016 | 11.41 | 11.70 | 10.90 | 11.10 | 104,743 | -0.31(-2.72%) |
Apr 07, 2016 | 10.03 | 11.41 | 10.03 | 11.41 | 95,344 | +1.37(+13.65%) |
Apr 06, 2016 | 10.25 | 10.38 | 9.810 | 10.04 | 47,753 | -0.21(-2.05%) |
Apr 05, 2016 | 10.11 | 10.25 | 9.990 | 10.25 | 50,948 | +0.05(+0.49%) |
Apr 04, 2016 | 9.500 | 10.20 | 9.500 | 10.20 | 33,831 | +0.79(+8.40%) |
Apr 01, 2016 | 9.110 | 9.500 | 9.050 | 9.410 | 95,916 | +0.24(+2.62%) |
Mar 31, 2016 | 8.780 | 9.410 | 8.633 | 9.170 | 36,883 | +0.46(+5.28%) |
Mar 30, 2016 | 8.890 | 9.500 | 8.670 | 8.710 | 35,605 | +0.05(+0.58%) |
Mar 29, 2016 | 8.650 | 8.770 | 8.440 | 8.660 | 18,173 | +0.07(+0.81%) |
Mar 28, 2016 | 8.740 | 9.090 | 8.200 | 8.590 | 34,676 | -0.18(-2.05%) |
Mar 24, 2016 | 8.340 | 8.770 | 8.770 | 8.770 | 31,400 | +0.33(+3.91%) |
Mar 23, 2016 | 8.700 | 8.880 | 7.850 | 8.440 | 42,094 | -0.34(-3.87%) |
Mar 22, 2016 | 8.130 | 8.780 | 7.400 | 8.780 | 57,387 | +0.73(+9.07%) |
Mar 21, 2016 | 8.990 | 9.000 | 8.010 | 8.050 | 101,608 | -1.09(-11.93%) |
Mar 18, 2016 | 10.98 | 11.00 | 9.000 | 9.140 | 211,896 | -1.59(-14.82%) |
Mar 17, 2016 | 10.68 | 11.65 | 10.34 | 10.73 | 135,761 | +0.16(+1.51%) |
Mar 16, 2016 | 9.280 | 11.20 | 8.900 | 10.57 | 148,789 | +0.68(+6.88%) |
Mar 15, 2016 | 8.200 | 9.890 | 7.840 | 9.890 | 120,338 | +1.67(+20.32%) |
Mar 14, 2016 | 6.956 | 8.350 | 6.800 | 8.220 | 89,643 | +1.36(+19.82%) |
Mar 11, 2016 | 7.280 | 7.380 | 6.500 | 6.860 | 54,066 | +0.02(+0.29%) |
Mar 10, 2016 | 6.900 | 6.986 | 6.790 | 6.840 | 6,569 | +0.39(+6.05%) |
Mar 09, 2016 | 7.020 | 7.020 | 5.794 | 6.450 | 41,221 | -0.31(-4.58%) |
Mar 08, 2016 | 6.930 | 7.000 | 6.575 | 6.760 | 25,068 | -0.34(-4.79%) |
Mar 07, 2016 | 6.250 | 7.500 | 6.180 | 7.100 | 28,793 | +0.85(+13.60%) |
Mar 04, 2016 | 5.760 | 6.250 | 5.760 | 6.250 | 34,422 | +0.70(+12.61%) |
Mar 03, 2016 | 5.100 | 5.590 | 5.100 | 5.550 | 22,203 | +0.20(+3.74%) |
Mar 02, 2016 | 5.250 | 5.380 | 5.250 | 5.350 | 11,404 | +0.03(+0.56%) |
Mar 01, 2016 | 5.130 | 5.330 | 5.100 | 5.320 | 6,188 | +0.18(+3.50%) |
Feb 29, 2016 | 5.280 | 5.280 | 5.100 | 5.140 | 6,538 | -0.05(-0.96%) |
Feb 26, 2016 | 5.310 | 5.330 | 5.155 | 5.190 | 3,151 | -0.04(-0.76%) |
Feb 25, 2016 | 5.140 | 5.370 | 5.080 | 5.230 | 8,735 | -0.02(-0.38%) |
Feb 24, 2016 | 5.300 | 5.370 | 5.150 | 5.250 | 6,511 | -0.13(-2.41%) |
Feb 23, 2016 | 5.160 | 5.380 | 5.160 | 5.380 | 2,266 | +0.06(+1.22%) |
Feb 22, 2016 | 5.040 | 5.315 | 5.020 | 5.315 | 8,027 | -0.08(-1.57%) |
Feb 18, 2016 | 5.191 | 5.400 | 5.400 | 5.400 | 10 | +0.27(+5.26%) |
Feb 17, 2016 | 5.090 | 5.300 | 5.060 | 5.130 | 13,486 | +0.15(+3.01%) |
Feb 16, 2016 | 4.998 | 5.000 | 4.790 | 4.980 | 4,573 | +0.04(+0.81%) |
Feb 12, 2016 | 4.900 | 4.940 | 4.940 | 4.940 | 10,200 | +0.05(+1.02%) |
Feb 11, 2016 | 5.000 | 5.230 | 4.890 | 4.890 | 3,948 | -0.11(-2.20%) |
Feb 10, 2016 | 5.470 | 5.470 | 5.000 | 5.000 | 2,343 | -0.37(-6.89%) |
Feb 09, 2016 | 5.250 | 5.400 | 5.210 | 5.370 | 32,148 | +0.10(+1.90%) |
Feb 08, 2016 | 5.580 | 5.580 | 5.270 | 5.270 | 13,205 | -0.31(-5.56%) |
Feb 05, 2016 | 5.750 | 5.750 | 5.580 | 5.580 | 2,900 | +0.05(+0.98%) |
Feb 04, 2016 | 5.400 | 5.526 | 5.400 | 5.526 | 2,400 | +0.15(+2.71%) |
Feb 03, 2016 | 5.000 | 5.500 | 5.000 | 5.380 | 1,871 | +0.39(+7.82%) |
Feb 02, 2016 | 4.700 | 5.000 | 4.700 | 4.990 | 5,973 | +0.31(+6.67%) |
Feb 01, 2016 | 4.770 | 4.770 | 4.654 | 4.678 | 2,985 | -0.22(-4.53%) |
Jan 29, 2016 | 5.000 | 5.000 | 4.790 | 4.900 | 9,559 | -0.29(-5.54%) |
Jan 28, 2016 | 5.280 | 5.280 | 5.188 | 5.188 | 930 | +0.19(+3.75%) |
Jan 27, 2016 | 5.400 | 5.640 | 5.000 | 5.000 | 27,399 | -0.40(-7.41%) |
Jan 26, 2016 | 5.490 | 5.490 | 5.376 | 5.400 | 1,522 | -0.09(-1.64%) |
Jan 25, 2016 | 5.540 | 5.540 | 5.233 | 5.490 | 7,501 | +0.21(+3.89%) |
Jan 22, 2016 | 5.250 | 5.300 | 5.130 | 5.285 | 6,553 | +0.28(+5.69%) |
Jan 21, 2016 | 4.558 | 5.000 | 4.550 | 5.000 | 2,976 | +0.50(+11.11%) |
Jan 20, 2016 | 4.950 | 4.950 | 4.500 | 4.500 | 6,794 | +0.07(+1.49%) |
Jan 19, 2016 | 5.000 | 5.000 | 4.434 | 4.434 | 16,100 | -0.02(-0.36%) |
Jan 15, 2016 | 5.159 | 4.450 | 4.450 | 4.450 | 21,600 | -0.75(-14.42%) |
Jan 14, 2016 | 4.660 | 5.200 | 4.370 | 5.200 | 15,077 | +0.20(+4.00%) |
Jan 13, 2016 | 5.450 | 5.450 | 5.000 | 5.000 | 10,064 | -0.15(-2.91%) |
Jan 12, 2016 | 5.885 | 5.885 | 5.080 | 5.150 | 33,112 | -0.72(-12.33%) |
Jan 11, 2016 | 6.750 | 6.750 | 5.750 | 5.875 | 10,216 | -0.63(-9.62%) |
Jan 08, 2016 | 7.000 | 7.000 | 6.500 | 6.500 | 23,395 | -0.25(-3.70%) |