Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.355 | 8.390 | 8.230 | 8.300 | 90,155 | -0.01(-0.12%) |
May 27, 2016 | 8.310 | 8.310 | 8.310 | 0 | +0.01(+0.06%) | |
May 26, 2016 | 8.310 | 8.330 | 8.230 | 8.305 | 479,673 | +0.12(+1.40%) |
May 25, 2016 | 8.012 | 8.250 | 8.010 | 8.190 | 130,820 | +0.37(+4.80%) |
May 24, 2016 | 7.700 | 7.870 | 7.650 | 7.815 | 199,923 | +0.33(+4.41%) |
May 23, 2016 | 7.450 | 7.510 | 7.390 | 7.485 | 105,972 | +0.09(+1.22%) |
May 20, 2016 | 7.390 | 7.471 | 7.330 | 7.395 | 110,231 | -0.42(-5.31%) |
May 19, 2016 | 7.750 | 7.850 | 7.720 | 7.810 | 375,944 | +0.18(+2.36%) |
May 18, 2016 | 7.570 | 7.714 | 7.560 | 7.630 | 173,419 | +0.04(+0.46%) |
May 17, 2016 | 7.640 | 7.660 | 7.570 | 7.595 | 217,491 | +0.01(+0.20%) |
May 16, 2016 | 7.581 | 7.610 | 7.560 | 7.580 | 102,761 | -0.01(-0.13%) |
May 13, 2016 | 7.550 | 7.630 | 7.550 | 7.590 | 159,704 | +0.03(+0.40%) |
May 12, 2016 | 7.610 | 7.610 | 7.430 | 7.560 | 125,869 | +0.03(+0.40%) |
May 11, 2016 | 7.570 | 7.610 | 7.530 | 7.530 | 144,637 | -0.14(-1.83%) |
May 10, 2016 | 7.560 | 7.670 | 7.560 | 7.670 | 212,048 | +0.17(+2.27%) |
May 09, 2016 | 7.520 | 7.609 | 7.465 | 7.500 | 200,022 | -0.02(-0.27%) |
May 06, 2016 | 7.380 | 7.560 | 7.380 | 7.520 | 75,151 | +0.11(+1.48%) |
May 05, 2016 | 7.450 | 7.520 | 7.400 | 7.410 | 175,050 | -0.30(-3.89%) |
May 04, 2016 | 7.744 | 7.815 | 7.650 | 7.710 | 101,950 | +0.10(+1.31%) |
May 03, 2016 | 7.710 | 7.710 | 7.530 | 7.610 | 266,925 | -0.32(-4.04%) |
May 02, 2016 | 7.850 | 7.930 | 7.810 | 7.930 | 120,719 | +0.01(+0.13%) |
Apr 29, 2016 | 7.940 | 7.970 | 7.830 | 7.920 | 106,254 | -0.10(-1.19%) |
Apr 28, 2016 | 7.965 | 8.100 | 7.950 | 8.015 | 128,601 | -0.01(-0.19%) |
Apr 27, 2016 | 7.946 | 8.040 | 7.940 | 8.030 | 117,294 | +0.02(+0.25%) |
Apr 26, 2016 | 8.045 | 8.050 | 7.990 | 8.010 | 111,874 | +0.16(+2.04%) |
Apr 25, 2016 | 7.890 | 7.950 | 7.820 | 7.850 | 159,354 | -0.23(-2.85%) |
Apr 22, 2016 | 7.975 | 8.110 | 7.975 | 8.080 | 96,747 | +0.14(+1.76%) |
Apr 21, 2016 | 8.120 | 8.125 | 7.940 | 7.940 | 143,936 | +0.02(+0.25%) |
Apr 20, 2016 | 7.970 | 7.990 | 7.900 | 7.920 | 236,273 | +0.11(+1.41%) |
Apr 19, 2016 | 7.780 | 7.850 | 7.750 | 7.810 | 416,197 | +0.05(+0.64%) |
Apr 18, 2016 | 7.700 | 7.790 | 7.690 | 7.760 | 132,090 | +0.11(+1.44%) |
Apr 15, 2016 | 7.670 | 7.670 | 7.620 | 7.650 | 114,450 | -0.04(-0.52%) |
Apr 14, 2016 | 7.680 | 7.750 | 7.580 | 7.690 | 227,424 | +0.04(+0.52%) |
Apr 13, 2016 | 7.580 | 7.650 | 7.570 | 7.650 | 161,695 | +0.43(+5.96%) |
Apr 12, 2016 | 7.150 | 7.230 | 6.980 | 7.220 | 256,113 | +0.13(+1.83%) |
Apr 11, 2016 | 7.220 | 7.230 | 7.070 | 7.090 | 185,354 | +0.02(+0.28%) |
Apr 08, 2016 | 7.150 | 7.150 | 7.020 | 7.070 | 122,565 | +0.28(+4.12%) |
Apr 07, 2016 | 6.900 | 6.970 | 6.770 | 6.790 | 247,583 | -0.37(-5.17%) |
Apr 06, 2016 | 7.090 | 7.160 | 6.990 | 7.160 | 341,190 | +0.05(+0.70%) |
Apr 05, 2016 | 7.115 | 7.140 | 7.040 | 7.110 | 280,204 | -0.31(-4.18%) |
Apr 04, 2016 | 7.340 | 7.440 | 7.330 | 7.420 | 409,683 | +0.00(+0.00%) |
Apr 01, 2016 | 7.350 | 7.470 | 7.320 | 7.420 | 216,327 | -0.03(-0.40%) |
Mar 31, 2016 | 7.430 | 7.500 | 7.360 | 7.450 | 125,321 | -0.04(-0.47%) |
Mar 30, 2016 | 7.530 | 7.530 | 7.430 | 7.485 | 165,023 | -0.03(-0.47%) |
Mar 29, 2016 | 7.328 | 7.560 | 7.270 | 7.520 | 420,042 | +0.06(+0.80%) |
Mar 28, 2016 | 7.475 | 7.490 | 7.410 | 7.460 | 103,985 | +0.04(+0.54%) |
Mar 24, 2016 | 7.420 | 7.420 | 7.420 | 0 | -0.22(-2.88%) | |
Mar 23, 2016 | 7.774 | 7.774 | 7.570 | 7.640 | 126,087 | -0.26(-3.29%) |
Mar 22, 2016 | 7.790 | 7.940 | 7.790 | 7.900 | 366,893 | -0.11(-1.37%) |
Mar 21, 2016 | 8.025 | 8.060 | 7.960 | 8.010 | 139,944 | -0.11(-1.35%) |
Mar 18, 2016 | 8.070 | 8.120 | 8.020 | 8.120 | 76,469 | +0.21(+2.65%) |
Mar 17, 2016 | 7.820 | 7.940 | 7.790 | 7.910 | 106,791 | -0.03(-0.38%) |
Mar 16, 2016 | 7.820 | 7.970 | 7.792 | 7.940 | 132,506 | -0.07(-0.87%) |
Mar 15, 2016 | 7.940 | 8.020 | 7.910 | 8.010 | 258,931 | -0.12(-1.42%) |
Mar 14, 2016 | 8.131 | 8.150 | 8.070 | 8.125 | 147,142 | -0.06(-0.79%) |
Mar 11, 2016 | 8.110 | 8.205 | 8.070 | 8.190 | 2,979,535 | +0.34(+4.33%) |
Mar 10, 2016 | 7.940 | 8.095 | 7.766 | 7.850 | 3,037,785 | +0.15(+1.95%) |
Mar 09, 2016 | 7.780 | 7.795 | 7.700 | 7.700 | 391,256 | +0.06(+0.72%) |
Mar 08, 2016 | 7.710 | 7.730 | 7.590 | 7.645 | 171,506 | -0.01(-0.07%) |
Mar 07, 2016 | 7.510 | 7.680 | 7.490 | 7.650 | 161,467 | -0.10(-1.35%) |
Mar 04, 2016 | 7.700 | 7.800 | 7.700 | 7.755 | 125,713 | +0.08(+1.11%) |
Mar 03, 2016 | 7.560 | 7.670 | 7.550 | 7.670 | 149,736 | +0.13(+1.72%) |
Mar 02, 2016 | 7.330 | 7.540 | 7.330 | 7.540 | 151,323 | +0.30(+4.14%) |