Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.430 | 7.480 | 7.170 | 7.170 | 261,190 | -0.26(-3.50%) |
May 27, 2016 | 7.240 | 7.430 | 7.430 | 7.430 | 208,500 | +0.18(+2.48%) |
May 26, 2016 | 7.210 | 7.310 | 7.201 | 7.250 | 106,006 | +0.03(+0.42%) |
May 25, 2016 | 7.260 | 7.330 | 7.165 | 7.220 | 126,239 | -0.03(-0.41%) |
May 24, 2016 | 7.120 | 7.310 | 7.120 | 7.250 | 229,022 | +0.15(+2.11%) |
May 23, 2016 | 6.930 | 7.230 | 6.920 | 7.100 | 198,753 | +0.17(+2.45%) |
May 20, 2016 | 6.580 | 6.935 | 6.555 | 6.930 | 278,587 | +0.42(+6.45%) |
May 19, 2016 | 6.680 | 6.840 | 6.485 | 6.510 | 221,086 | -0.24(-3.56%) |
May 18, 2016 | 6.670 | 6.890 | 6.670 | 6.750 | 132,555 | +0.05(+0.75%) |
May 17, 2016 | 6.860 | 6.940 | 6.670 | 6.700 | 281,310 | -0.19(-2.76%) |
May 16, 2016 | 6.970 | 7.000 | 6.770 | 6.890 | 454,749 | -0.07(-1.01%) |
May 13, 2016 | 6.880 | 7.020 | 6.835 | 6.960 | 195,085 | +0.08(+1.16%) |
May 12, 2016 | 7.150 | 7.200 | 6.820 | 6.880 | 181,560 | -0.24(-3.37%) |
May 11, 2016 | 7.100 | 7.190 | 7.030 | 7.120 | 198,575 | +0.02(+0.28%) |
May 10, 2016 | 7.040 | 7.150 | 7.000 | 7.100 | 89,885 | +0.05(+0.71%) |
May 09, 2016 | 6.800 | 7.160 | 6.800 | 7.050 | 250,951 | +0.22(+3.22%) |
May 06, 2016 | 6.850 | 6.920 | 6.790 | 6.830 | 226,031 | -0.01(-0.15%) |
May 05, 2016 | 6.840 | 6.940 | 6.780 | 6.840 | 257,425 | -0.03(-0.44%) |
May 04, 2016 | 7.050 | 7.320 | 6.850 | 6.870 | 258,288 | -0.28(-3.92%) |
May 03, 2016 | 7.210 | 7.280 | 7.060 | 7.150 | 374,763 | -0.18(-2.46%) |
May 02, 2016 | 7.670 | 7.890 | 7.265 | 7.330 | 477,549 | -0.37(-4.81%) |
Apr 29, 2016 | 8.050 | 8.060 | 7.445 | 7.700 | 593,826 | -0.43(-5.29%) |
Apr 28, 2016 | 7.270 | 8.520 | 7.260 | 8.130 | 591,130 | +0.65(+8.69%) |
Apr 27, 2016 | 7.360 | 7.480 | 7.270 | 7.480 | 203,145 | +0.08(+1.08%) |
Apr 26, 2016 | 7.230 | 7.450 | 7.230 | 7.400 | 181,632 | +0.18(+2.49%) |
Apr 25, 2016 | 7.360 | 7.440 | 7.160 | 7.220 | 185,498 | -0.14(-1.90%) |
Apr 22, 2016 | 7.350 | 7.450 | 7.310 | 7.360 | 187,653 | +0.02(+0.27%) |
Apr 21, 2016 | 7.290 | 7.360 | 7.185 | 7.340 | 196,263 | +0.08(+1.10%) |
Apr 20, 2016 | 7.310 | 7.320 | 7.190 | 7.260 | 201,361 | -0.06(-0.82%) |
Apr 19, 2016 | 7.440 | 7.460 | 7.250 | 7.320 | 185,896 | -0.12(-1.61%) |
Apr 18, 2016 | 7.400 | 7.460 | 7.190 | 7.440 | 199,505 | +0.01(+0.13%) |
Apr 15, 2016 | 7.460 | 7.570 | 7.320 | 7.430 | 245,603 | -0.09(-1.20%) |
Apr 14, 2016 | 7.400 | 7.541 | 7.230 | 7.520 | 286,164 | +0.10(+1.35%) |
Apr 13, 2016 | 7.210 | 7.420 | 7.070 | 7.420 | 329,255 | +0.27(+3.78%) |
Apr 12, 2016 | 7.130 | 7.200 | 6.980 | 7.150 | 254,912 | +0.02(+0.28%) |
Apr 11, 2016 | 7.190 | 7.330 | 7.110 | 7.130 | 186,161 | -0.05(-0.70%) |
Apr 08, 2016 | 7.280 | 7.410 | 7.090 | 7.180 | 203,019 | -0.01(-0.14%) |
Apr 07, 2016 | 7.150 | 7.230 | 7.120 | 7.190 | 270,845 | +0.01(+0.14%) |
Apr 06, 2016 | 7.160 | 7.210 | 6.980 | 7.180 | 334,332 | +0.06(+0.84%) |
Apr 05, 2016 | 7.150 | 7.230 | 7.090 | 7.120 | 299,082 | -0.08(-1.11%) |
Apr 04, 2016 | 7.270 | 7.370 | 7.090 | 7.200 | 306,382 | -0.07(-0.96%) |
Apr 01, 2016 | 7.100 | 7.330 | 7.090 | 7.270 | 340,054 | +0.00(+0.00%) |
Mar 31, 2016 | 7.250 | 7.320 | 7.120 | 7.270 | 331,299 | -0.01(-0.14%) |
Mar 30, 2016 | 7.100 | 7.410 | 6.820 | 7.280 | 948,724 | -0.60(-7.61%) |
Mar 29, 2016 | 7.470 | 7.900 | 7.470 | 7.880 | 199,585 | +0.40(+5.35%) |
Mar 28, 2016 | 7.570 | 7.580 | 7.410 | 7.480 | 216,354 | -0.09(-1.19%) |
Mar 24, 2016 | 7.590 | 7.570 | 7.570 | 7.570 | 212,300 | -0.04(-0.53%) |
Mar 23, 2016 | 7.840 | 7.925 | 7.560 | 7.610 | 514,813 | -0.22(-2.81%) |
Mar 22, 2016 | 8.140 | 8.140 | 7.730 | 7.830 | 236,776 | -0.21(-2.61%) |
Mar 21, 2016 | 7.860 | 8.250 | 7.860 | 8.040 | 385,752 | +0.31(+4.01%) |
Mar 18, 2016 | 7.800 | 7.870 | 7.650 | 7.730 | 284,333 | -0.01(-0.13%) |
Mar 17, 2016 | 7.430 | 7.810 | 7.340 | 7.740 | 208,523 | +0.32(+4.31%) |
Mar 16, 2016 | 7.660 | 7.690 | 7.330 | 7.420 | 250,048 | -0.33(-4.26%) |
Mar 15, 2016 | 7.760 | 7.900 | 7.650 | 7.750 | 328,950 | -0.01(-0.13%) |
Mar 14, 2016 | 7.590 | 7.780 | 7.550 | 7.760 | 298,746 | +0.11(+1.44%) |
Mar 11, 2016 | 7.460 | 7.650 | 7.400 | 7.650 | 227,953 | +0.27(+3.66%) |
Mar 10, 2016 | 7.600 | 7.690 | 7.360 | 7.380 | 175,765 | -0.20(-2.64%) |
Mar 09, 2016 | 7.570 | 7.630 | 7.380 | 7.580 | 202,639 | +0.07(+0.93%) |
Mar 08, 2016 | 7.430 | 7.670 | 7.380 | 7.510 | 456,930 | -0.03(-0.40%) |
Mar 07, 2016 | 7.660 | 7.720 | 7.470 | 7.540 | 215,394 | -0.20(-2.58%) |
Mar 04, 2016 | 7.880 | 7.970 | 7.695 | 7.740 | 201,830 | -0.10(-1.28%) |
Mar 03, 2016 | 7.710 | 7.970 | 7.650 | 7.840 | 424,326 | +0.10(+1.29%) |
Mar 02, 2016 | 7.700 | 7.750 | 7.540 | 7.740 | 644,441 | +0.00(+0.00%) |