Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.000 | 5.080 | 4.840 | 4.840 | 992,427 | -0.13(-2.62%) |
May 27, 2016 | 4.950 | 4.970 | 4.970 | 4.970 | 1,171,200 | +0.03(+0.61%) |
May 26, 2016 | 4.820 | 4.980 | 4.710 | 4.940 | 1,271,444 | +0.15(+3.13%) |
May 25, 2016 | 5.030 | 5.150 | 4.780 | 4.790 | 1,758,487 | -0.21(-4.20%) |
May 24, 2016 | 5.290 | 5.330 | 4.990 | 5.000 | 1,106,961 | -0.30(-5.66%) |
May 23, 2016 | 5.430 | 5.560 | 5.290 | 5.300 | 589,750 | -0.16(-2.93%) |
May 20, 2016 | 5.360 | 5.540 | 5.250 | 5.460 | 876,511 | +0.16(+3.02%) |
May 19, 2016 | 5.240 | 5.410 | 5.050 | 5.300 | 1,457,716 | +0.05(+0.95%) |
May 18, 2016 | 5.460 | 5.530 | 5.140 | 5.250 | 1,430,282 | -0.32(-5.75%) |
May 17, 2016 | 5.880 | 5.940 | 5.540 | 5.570 | 1,594,782 | -0.30(-5.11%) |
May 16, 2016 | 6.730 | 6.750 | 5.760 | 5.870 | 1,726,402 | -0.91(-13.42%) |
May 13, 2016 | 7.050 | 7.090 | 6.770 | 6.780 | 623,367 | -0.27(-3.90%) |
May 12, 2016 | 7.360 | 7.400 | 6.960 | 7.055 | 743,966 | -0.31(-4.14%) |
May 11, 2016 | 7.230 | 7.635 | 7.160 | 7.360 | 1,198,156 | -0.65(-8.11%) |
May 10, 2016 | 7.740 | 8.060 | 7.610 | 8.010 | 450,353 | +0.30(+3.89%) |
May 09, 2016 | 7.540 | 7.775 | 7.520 | 7.710 | 244,225 | +0.20(+2.66%) |
May 06, 2016 | 7.780 | 7.880 | 7.460 | 7.510 | 422,401 | -0.34(-4.33%) |
May 05, 2016 | 7.860 | 7.910 | 7.760 | 7.850 | 204,072 | +0.03(+0.38%) |
May 04, 2016 | 7.950 | 8.000 | 7.747 | 7.820 | 188,808 | -0.15(-1.88%) |
May 03, 2016 | 8.090 | 8.230 | 7.925 | 7.970 | 267,339 | -0.19(-2.33%) |
May 02, 2016 | 8.010 | 8.210 | 7.820 | 8.160 | 341,669 | +0.15(+1.87%) |
Apr 29, 2016 | 8.020 | 8.080 | 7.900 | 8.010 | 231,026 | -0.05(-0.68%) |
Apr 28, 2016 | 8.110 | 8.210 | 8.030 | 8.065 | 256,624 | -0.12(-1.41%) |
Apr 27, 2016 | 8.110 | 8.230 | 7.970 | 8.180 | 401,031 | +0.07(+0.86%) |
Apr 26, 2016 | 7.780 | 8.180 | 7.780 | 8.110 | 383,963 | +0.30(+3.84%) |
Apr 25, 2016 | 8.090 | 8.100 | 7.760 | 7.810 | 255,754 | -0.33(-4.05%) |
Apr 22, 2016 | 8.140 | 8.240 | 8.060 | 8.140 | 270,992 | +0.02(+0.25%) |
Apr 21, 2016 | 8.040 | 8.240 | 8.020 | 8.120 | 262,995 | +0.07(+0.87%) |
Apr 20, 2016 | 8.050 | 8.196 | 7.970 | 8.050 | 161,180 | +0.04(+0.50%) |
Apr 19, 2016 | 8.020 | 8.120 | 7.980 | 8.010 | 300,713 | -0.01(-0.12%) |
Apr 18, 2016 | 7.950 | 8.085 | 7.939 | 8.020 | 187,193 | +0.01(+0.19%) |
Apr 15, 2016 | 8.010 | 8.150 | 7.940 | 8.005 | 159,324 | -0.03(-0.44%) |
Apr 14, 2016 | 8.130 | 8.240 | 8.005 | 8.040 | 212,483 | -0.15(-1.83%) |
Apr 13, 2016 | 7.970 | 8.245 | 7.930 | 8.190 | 372,624 | +0.28(+3.54%) |
Apr 12, 2016 | 7.860 | 8.030 | 7.820 | 7.910 | 427,286 | +0.08(+1.02%) |
Apr 11, 2016 | 7.720 | 7.920 | 7.720 | 7.830 | 595,210 | +0.13(+1.69%) |
Apr 08, 2016 | 8.100 | 8.175 | 7.650 | 7.700 | 397,547 | -0.39(-4.82%) |
Apr 07, 2016 | 8.110 | 8.260 | 8.050 | 8.090 | 360,108 | -0.05(-0.68%) |
Apr 06, 2016 | 8.270 | 8.380 | 8.090 | 8.145 | 321,152 | -0.14(-1.75%) |
Apr 05, 2016 | 8.550 | 8.620 | 8.050 | 8.290 | 419,384 | -0.38(-4.38%) |
Apr 04, 2016 | 8.960 | 8.960 | 8.630 | 8.670 | 351,379 | -0.32(-3.56%) |
Apr 01, 2016 | 8.960 | 9.228 | 8.920 | 8.990 | 362,854 | -0.02(-0.22%) |
Mar 31, 2016 | 9.150 | 9.160 | 8.840 | 9.010 | 555,723 | -0.12(-1.31%) |
Mar 30, 2016 | 8.570 | 9.155 | 8.520 | 9.130 | 605,862 | +0.58(+6.78%) |
Mar 29, 2016 | 8.640 | 8.690 | 8.411 | 8.550 | 824,182 | -0.15(-1.72%) |
Mar 28, 2016 | 9.120 | 9.200 | 8.670 | 8.700 | 357,367 | -0.44(-4.81%) |
Mar 24, 2016 | 9.120 | 9.140 | 9.140 | 9.140 | 316,900 | -0.01(-0.11%) |
Mar 23, 2016 | 9.110 | 9.220 | 9.020 | 9.150 | 434,564 | -0.03(-0.33%) |
Mar 22, 2016 | 8.890 | 9.180 | 8.840 | 9.180 | 555,079 | +0.24(+2.68%) |
Mar 21, 2016 | 8.990 | 9.080 | 8.870 | 8.940 | 315,942 | -0.04(-0.45%) |
Mar 18, 2016 | 9.190 | 9.340 | 8.950 | 8.980 | 350,224 | -0.15(-1.64%) |
Mar 17, 2016 | 8.920 | 9.140 | 8.850 | 9.130 | 272,680 | +0.21(+2.35%) |
Mar 16, 2016 | 8.930 | 9.100 | 8.890 | 8.920 | 457,293 | -0.03(-0.34%) |
Mar 15, 2016 | 9.290 | 9.330 | 8.880 | 8.950 | 381,846 | -0.35(-3.76%) |
Mar 14, 2016 | 9.390 | 9.670 | 9.290 | 9.300 | 479,580 | -0.14(-1.48%) |
Mar 11, 2016 | 9.070 | 9.510 | 9.070 | 9.440 | 711,432 | +0.42(+4.66%) |
Mar 10, 2016 | 8.880 | 9.111 | 8.760 | 9.020 | 795,587 | +0.21(+2.38%) |
Mar 09, 2016 | 9.500 | 9.535 | 8.770 | 8.810 | 2,086,368 | -1.64(-15.69%) |
Mar 08, 2016 | 10.57 | 10.68 | 10.39 | 10.45 | 701,054 | -0.15(-1.42%) |
Mar 07, 2016 | 10.50 | 10.71 | 10.48 | 10.60 | 315,346 | +0.07(+0.66%) |
Mar 04, 2016 | 10.48 | 10.56 | 10.39 | 10.53 | 412,841 | +0.05(+0.48%) |
Mar 03, 2016 | 10.16 | 10.54 | 10.11 | 10.48 | 333,398 | +0.27(+2.64%) |
Mar 02, 2016 | 10.17 | 10.33 | 10.05 | 10.21 | 376,420 | -0.01(-0.10%) |