Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.170 | 9.440 | 9.160 | 9.350 | 1,409,709 | +0.25(+2.75%) |
May 27, 2016 | 9.100 | 9.100 | 9.100 | 0 | +0.05(+0.55%) | |
May 26, 2016 | 9.040 | 9.150 | 8.870 | 9.050 | 1,138,748 | +0.00(+0.00%) |
May 25, 2016 | 8.940 | 9.150 | 8.900 | 9.050 | 1,321,690 | +0.16(+1.80%) |
May 24, 2016 | 8.570 | 8.900 | 8.450 | 8.890 | 1,327,594 | +0.40(+4.71%) |
May 23, 2016 | 8.430 | 8.680 | 8.380 | 8.490 | 851,227 | +0.07(+0.83%) |
May 20, 2016 | 8.200 | 8.550 | 8.143 | 8.420 | 1,411,010 | +0.27(+3.31%) |
May 19, 2016 | 8.120 | 8.350 | 7.970 | 8.150 | 1,152,589 | -0.01(-0.12%) |
May 18, 2016 | 8.000 | 8.290 | 7.990 | 8.160 | 1,258,033 | +0.15(+1.87%) |
May 17, 2016 | 8.190 | 8.300 | 7.960 | 8.010 | 1,332,056 | -0.23(-2.79%) |
May 16, 2016 | 8.190 | 8.360 | 8.070 | 8.240 | 1,348,619 | +0.10(+1.23%) |
May 13, 2016 | 7.910 | 8.170 | 7.880 | 8.140 | 1,125,119 | +0.23(+2.91%) |
May 12, 2016 | 8.020 | 8.180 | 7.700 | 7.910 | 1,432,311 | -0.06(-0.75%) |
May 11, 2016 | 8.280 | 8.430 | 7.960 | 7.970 | 1,038,104 | -0.34(-4.09%) |
May 10, 2016 | 8.330 | 8.490 | 8.050 | 8.310 | 1,014,258 | +0.00(+0.00%) |
May 09, 2016 | 7.900 | 8.440 | 7.900 | 8.310 | 1,706,627 | +0.39(+4.92%) |
May 06, 2016 | 7.840 | 8.010 | 7.655 | 7.920 | 1,549,920 | -0.01(-0.13%) |
May 05, 2016 | 8.100 | 8.190 | 7.770 | 7.930 | 1,323,629 | -0.09(-1.12%) |
May 04, 2016 | 8.140 | 8.325 | 7.990 | 8.020 | 1,598,376 | -0.23(-2.79%) |
May 03, 2016 | 8.650 | 8.760 | 8.120 | 8.250 | 2,234,500 | -0.57(-6.46%) |
May 02, 2016 | 8.570 | 8.840 | 8.360 | 8.820 | 1,360,039 | +0.27(+3.16%) |
Apr 29, 2016 | 8.730 | 8.880 | 8.550 | 8.550 | 1,310,514 | -0.25(-2.84%) |
Apr 28, 2016 | 8.880 | 9.125 | 8.730 | 8.800 | 1,163,143 | -0.07(-0.79%) |
Apr 27, 2016 | 8.840 | 9.050 | 8.750 | 8.870 | 1,086,557 | -0.01(-0.11%) |
Apr 26, 2016 | 9.150 | 9.150 | 8.820 | 8.880 | 871,201 | -0.26(-2.84%) |
Apr 25, 2016 | 9.100 | 9.350 | 9.040 | 9.140 | 1,108,616 | +0.04(+0.44%) |
Apr 22, 2016 | 9.100 | 9.260 | 8.841 | 9.100 | 2,031,631 | +0.07(+0.78%) |
Apr 21, 2016 | 8.450 | 9.210 | 8.403 | 9.030 | 1,842,504 | +0.60(+7.18%) |
Apr 20, 2016 | 8.540 | 8.600 | 8.290 | 8.425 | 1,317,636 | -0.02(-0.30%) |
Apr 19, 2016 | 8.650 | 8.680 | 8.380 | 8.450 | 988,964 | -0.20(-2.31%) |
Apr 18, 2016 | 8.590 | 8.750 | 8.480 | 8.650 | 1,087,743 | +0.05(+0.58%) |
Apr 15, 2016 | 8.490 | 8.670 | 8.395 | 8.600 | 1,216,580 | +0.08(+0.94%) |
Apr 14, 2016 | 8.330 | 8.560 | 8.180 | 8.520 | 1,054,883 | +0.16(+1.91%) |
Apr 13, 2016 | 8.220 | 8.370 | 8.160 | 8.360 | 966,300 | +0.24(+2.96%) |
Apr 12, 2016 | 7.900 | 8.150 | 7.860 | 8.120 | 1,268,565 | +0.24(+3.05%) |
Apr 11, 2016 | 8.090 | 8.250 | 7.880 | 7.880 | 983,814 | -0.17(-2.11%) |
Apr 08, 2016 | 8.180 | 8.180 | 7.830 | 8.050 | 1,001,480 | +0.00(+0.00%) |
Apr 07, 2016 | 8.100 | 8.280 | 7.950 | 8.050 | 1,595,815 | -0.14(-1.71%) |
Apr 06, 2016 | 7.900 | 8.190 | 7.860 | 8.190 | 2,052,771 | +0.30(+3.80%) |
Apr 05, 2016 | 7.820 | 8.029 | 7.690 | 7.890 | 1,013,272 | +0.04(+0.51%) |
Apr 04, 2016 | 7.990 | 8.145 | 7.830 | 7.850 | 1,785,771 | -0.07(-0.88%) |
Apr 01, 2016 | 7.700 | 8.030 | 7.550 | 7.920 | 1,907,148 | +0.20(+2.59%) |
Mar 31, 2016 | 7.510 | 7.920 | 7.510 | 7.720 | 1,832,116 | +0.20(+2.66%) |
Mar 30, 2016 | 7.580 | 7.770 | 7.420 | 7.520 | 1,734,076 | -0.04(-0.53%) |
Mar 29, 2016 | 7.250 | 7.670 | 7.195 | 7.560 | 1,496,885 | +0.27(+3.70%) |
Mar 28, 2016 | 7.400 | 7.460 | 7.230 | 7.290 | 867,573 | -0.09(-1.22%) |
Mar 24, 2016 | 7.380 | 7.380 | 7.380 | 0 | +0.23(+3.22%) | |
Mar 23, 2016 | 7.390 | 7.570 | 7.150 | 7.150 | 1,240,130 | -0.29(-3.90%) |
Mar 22, 2016 | 7.170 | 7.495 | 7.170 | 7.440 | 1,373,941 | +0.21(+2.90%) |
Mar 21, 2016 | 7.230 | 7.430 | 7.110 | 7.230 | 1,218,138 | -0.03(-0.41%) |
Mar 18, 2016 | 7.140 | 7.370 | 7.000 | 7.260 | 3,884,259 | +0.24(+3.42%) |
Mar 17, 2016 | 7.070 | 7.200 | 6.900 | 7.020 | 2,204,949 | -0.04(-0.57%) |
Mar 16, 2016 | 7.090 | 7.280 | 6.870 | 7.060 | 1,895,937 | -0.08(-1.12%) |
Mar 15, 2016 | 7.520 | 7.600 | 7.120 | 7.140 | 1,959,516 | -0.41(-5.43%) |
Mar 14, 2016 | 7.500 | 7.690 | 7.350 | 7.550 | 1,420,517 | +0.05(+0.67%) |
Mar 11, 2016 | 7.180 | 7.510 | 7.080 | 7.500 | 1,429,370 | +0.38(+5.34%) |
Mar 10, 2016 | 7.270 | 7.440 | 7.040 | 7.120 | 1,315,190 | -0.12(-1.66%) |
Mar 09, 2016 | 7.570 | 7.600 | 7.140 | 7.240 | 2,025,047 | -0.24(-3.21%) |
Mar 08, 2016 | 7.820 | 7.830 | 7.450 | 7.480 | 1,347,514 | -0.38(-4.83%) |
Mar 07, 2016 | 7.270 | 7.880 | 7.160 | 7.860 | 1,545,779 | +0.57(+7.82%) |
Mar 04, 2016 | 7.650 | 7.695 | 7.230 | 7.290 | 2,294,541 | -0.34(-4.46%) |
Mar 03, 2016 | 7.780 | 7.820 | 7.350 | 7.630 | 1,732,286 | -0.17(-2.18%) |
Mar 02, 2016 | 7.590 | 7.800 | 7.455 | 7.800 | 2,189,230 | +0.20(+2.63%) |