Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.100 | 7.150 | 7.015 | 7.040 | 8,031 | -0.07(-0.98%) |
May 27, 2016 | 6.950 | 7.110 | 7.110 | 7.110 | 3,400 | +0.08(+1.14%) |
May 26, 2016 | 7.040 | 7.065 | 6.958 | 7.030 | 5,074 | +0.01(+0.14%) |
May 25, 2016 | 7.030 | 7.190 | 6.987 | 7.020 | 22,472 | -0.01(-0.14%) |
May 24, 2016 | 7.230 | 7.600 | 6.900 | 7.030 | 21,147 | -0.21(-2.90%) |
May 23, 2016 | 7.380 | 7.536 | 7.240 | 7.240 | 13,029 | -0.12(-1.63%) |
May 20, 2016 | 7.250 | 7.740 | 7.150 | 7.360 | 24,686 | +0.13(+1.80%) |
May 19, 2016 | 7.195 | 7.250 | 6.880 | 7.230 | 7,246 | -0.01(-0.14%) |
May 18, 2016 | 6.700 | 7.496 | 6.700 | 7.240 | 29,779 | +0.59(+8.87%) |
May 17, 2016 | 6.850 | 7.120 | 6.520 | 6.650 | 67,341 | -0.52(-7.25%) |
May 16, 2016 | 7.160 | 7.331 | 6.800 | 7.170 | 18,452 | +0.09(+1.27%) |
May 13, 2016 | 7.280 | 7.280 | 6.730 | 7.080 | 6,092 | -0.30(-4.07%) |
May 12, 2016 | 7.180 | 7.430 | 7.180 | 7.380 | 5,706 | +0.16(+2.22%) |
May 11, 2016 | 7.570 | 7.570 | 6.950 | 7.220 | 12,957 | -0.37(-4.87%) |
May 10, 2016 | 6.380 | 7.590 | 6.380 | 7.590 | 44,375 | +1.32(+21.05%) |
May 09, 2016 | 6.830 | 6.889 | 6.250 | 6.270 | 66,052 | -0.60(-8.73%) |
May 06, 2016 | 7.270 | 7.390 | 6.475 | 6.870 | 27,236 | -0.42(-5.74%) |
May 05, 2016 | 7.440 | 7.500 | 7.270 | 7.288 | 23,083 | -0.17(-2.30%) |
May 04, 2016 | 7.720 | 7.770 | 7.300 | 7.460 | 20,794 | -0.28(-3.62%) |
May 03, 2016 | 7.660 | 7.820 | 7.340 | 7.740 | 19,459 | +0.10(+1.31%) |
May 02, 2016 | 7.690 | 7.810 | 7.630 | 7.640 | 8,546 | -0.03(-0.33%) |
Apr 29, 2016 | 7.810 | 7.860 | 7.439 | 7.665 | 10,322 | -0.21(-2.60%) |
Apr 28, 2016 | 7.850 | 7.950 | 7.790 | 7.870 | 19,615 | +0.05(+0.64%) |
Apr 27, 2016 | 7.850 | 7.950 | 7.840 | 7.820 | 5,586 | -0.01(-0.10%) |
Apr 26, 2016 | 7.600 | 7.830 | 7.600 | 7.827 | 22,655 | +0.35(+4.65%) |
Apr 25, 2016 | 7.490 | 7.530 | 7.410 | 7.480 | 18,598 | +0.05(+0.67%) |
Apr 22, 2016 | 7.740 | 7.805 | 6.631 | 7.430 | 36,664 | -0.25(-3.26%) |
Apr 21, 2016 | 7.950 | 7.950 | 7.603 | 7.680 | 18,678 | -0.12(-1.54%) |
Apr 20, 2016 | 8.070 | 8.070 | 7.500 | 7.800 | 37,858 | -0.25(-3.11%) |
Apr 19, 2016 | 8.000 | 8.370 | 7.970 | 8.050 | 9,439 | +0.04(+0.50%) |
Apr 18, 2016 | 8.010 | 8.340 | 7.990 | 8.010 | 9,578 | +0.01(+0.12%) |
Apr 15, 2016 | 8.370 | 8.460 | 8.000 | 8.000 | 20,827 | -0.38(-4.53%) |
Apr 14, 2016 | 8.390 | 8.490 | 8.374 | 8.380 | 5,141 | -0.12(-1.41%) |
Apr 13, 2016 | 8.500 | 8.500 | 8.360 | 8.500 | 6,540 | +0.04(+0.47%) |
Apr 12, 2016 | 8.310 | 8.500 | 8.270 | 8.460 | 10,266 | +0.09(+1.08%) |
Apr 11, 2016 | 8.540 | 8.540 | 8.280 | 8.370 | 10,346 | -0.09(-1.09%) |
Apr 08, 2016 | 8.500 | 8.620 | 8.318 | 8.462 | 13,346 | -0.13(-1.49%) |
Apr 07, 2016 | 8.460 | 8.650 | 8.130 | 8.590 | 6,555 | +0.15(+1.78%) |
Apr 06, 2016 | 8.290 | 8.545 | 8.260 | 8.440 | 17,076 | +0.14(+1.69%) |
Apr 05, 2016 | 8.520 | 8.679 | 8.300 | 8.300 | 20,223 | -0.22(-2.58%) |
Apr 04, 2016 | 8.580 | 8.810 | 8.500 | 8.520 | 9,442 | -0.22(-2.52%) |
Apr 01, 2016 | 8.300 | 8.830 | 8.300 | 8.740 | 7,514 | +0.33(+3.92%) |
Mar 31, 2016 | 8.500 | 8.600 | 8.310 | 8.410 | 29,604 | -0.54(-6.03%) |
Mar 30, 2016 | 8.500 | 8.950 | 8.500 | 8.950 | 31,110 | +0.49(+5.79%) |
Mar 29, 2016 | 8.250 | 8.680 | 8.250 | 8.460 | 12,903 | +0.35(+4.32%) |
Mar 28, 2016 | 8.220 | 8.500 | 8.200 | 8.110 | 50,825 | +0.01(+0.12%) |
Mar 24, 2016 | 8.280 | 8.100 | 8.100 | 8.100 | 5,200 | -0.29(-3.46%) |
Mar 23, 2016 | 8.650 | 8.650 | 8.300 | 8.390 | 7,424 | -0.33(-3.78%) |
Mar 22, 2016 | 8.820 | 8.820 | 8.520 | 8.720 | 8,044 | -0.08(-0.91%) |
Mar 21, 2016 | 8.510 | 8.852 | 8.510 | 8.800 | 2,391 | +0.20(+2.28%) |
Mar 18, 2016 | 8.648 | 8.720 | 8.604 | 8.604 | 1,208 | -0.07(-0.76%) |
Mar 17, 2016 | 9.110 | 9.110 | 8.510 | 8.670 | 8,769 | +0.10(+1.17%) |
Mar 16, 2016 | 8.640 | 8.750 | 8.500 | 8.570 | 3,298 | -0.31(-3.49%) |
Mar 15, 2016 | 8.770 | 9.230 | 8.650 | 8.880 | 10,655 | +0.00(+0.00%) |
Mar 14, 2016 | 8.810 | 9.050 | 8.810 | 8.880 | 5,243 | -0.02(-0.22%) |
Mar 11, 2016 | 9.100 | 9.100 | 8.881 | 8.900 | 8,549 | -0.10(-1.11%) |
Mar 10, 2016 | 8.800 | 9.090 | 8.570 | 9.000 | 9,406 | +0.14(+1.64%) |
Mar 09, 2016 | 8.700 | 8.855 | 8.601 | 8.855 | 4,715 | +0.21(+2.49%) |
Mar 08, 2016 | 8.550 | 8.690 | 8.451 | 8.640 | 3,191 | +0.12(+1.41%) |
Mar 07, 2016 | 8.260 | 8.690 | 8.260 | 8.520 | 6,369 | +0.26(+3.15%) |
Mar 04, 2016 | 8.530 | 8.530 | 8.010 | 8.260 | 23,354 | -0.10(-1.20%) |
Mar 03, 2016 | 8.700 | 8.700 | 8.360 | 8.360 | 6,522 | -0.28(-3.24%) |
Mar 02, 2016 | 8.550 | 8.730 | 8.305 | 8.640 | 7,558 | +0.14(+1.65%) |