Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.215 | 7.260 | 7.100 | 7.145 | 266,261 | -0.14(-1.92%) |
May 27, 2016 | 7.285 | 7.285 | 7.285 | 0 | -0.09(-1.29%) | |
May 26, 2016 | 7.450 | 7.460 | 7.360 | 7.380 | 87,052 | +0.05(+0.68%) |
May 25, 2016 | 7.270 | 7.365 | 7.270 | 7.330 | 43,093 | -0.16(-2.14%) |
May 24, 2016 | 7.400 | 7.510 | 7.400 | 7.490 | 260,376 | +0.52(+7.38%) |
May 23, 2016 | 6.960 | 7.010 | 6.930 | 6.975 | 106,386 | -0.12(-1.76%) |
May 20, 2016 | 7.100 | 7.160 | 7.080 | 7.100 | 2,082,829 | +0.09(+1.28%) |
May 19, 2016 | 7.045 | 7.065 | 6.975 | 7.010 | 2,112,435 | -0.10(-1.41%) |
May 18, 2016 | 7.100 | 7.160 | 7.050 | 7.110 | 2,105,648 | +0.06(+0.85%) |
May 17, 2016 | 7.140 | 7.148 | 7.050 | 7.050 | 129,435 | -0.11(-1.54%) |
May 16, 2016 | 7.110 | 7.180 | 7.110 | 7.160 | 115,274 | +0.26(+3.77%) |
May 13, 2016 | 6.880 | 6.980 | 6.880 | 6.900 | 1,105,326 | +0.18(+2.60%) |
May 12, 2016 | 6.880 | 6.880 | 6.710 | 6.725 | 115,916 | -0.16(-2.25%) |
May 11, 2016 | 6.900 | 6.940 | 6.850 | 6.880 | 124,613 | +0.00(+0.00%) |
May 10, 2016 | 6.830 | 6.930 | 6.830 | 6.880 | 134,539 | +0.09(+1.40%) |
May 09, 2016 | 6.820 | 6.860 | 6.760 | 6.785 | 109,878 | -0.13(-1.95%) |
May 06, 2016 | 6.870 | 6.960 | 6.870 | 6.920 | 74,289 | +0.01(+0.14%) |
May 05, 2016 | 6.920 | 6.950 | 6.890 | 6.910 | 92,378 | -0.05(-0.79%) |
May 04, 2016 | 7.033 | 7.065 | 6.940 | 6.965 | 89,152 | -0.41(-5.50%) |
May 03, 2016 | 7.442 | 7.460 | 7.350 | 7.370 | 149,218 | -0.24(-3.09%) |
May 02, 2016 | 7.585 | 7.630 | 7.520 | 7.605 | 50,857 | +0.08(+1.00%) |
Apr 29, 2016 | 7.542 | 7.590 | 7.520 | 7.530 | 71,383 | -0.01(-0.13%) |
Apr 28, 2016 | 7.510 | 7.600 | 7.500 | 7.540 | 81,085 | -0.11(-1.44%) |
Apr 27, 2016 | 7.670 | 7.711 | 7.600 | 7.650 | 2,665,953 | -0.38(-4.67%) |
Apr 26, 2016 | 8.140 | 8.160 | 8.010 | 8.025 | 256,474 | -0.04(-0.43%) |
Apr 25, 2016 | 8.070 | 8.090 | 8.040 | 8.060 | 28,202 | -0.05(-0.62%) |
Apr 22, 2016 | 8.060 | 8.110 | 8.030 | 8.110 | 132,213 | +0.16(+2.01%) |
Apr 21, 2016 | 8.020 | 8.045 | 7.930 | 7.950 | 156,745 | +0.11(+1.40%) |
Apr 20, 2016 | 7.820 | 7.910 | 7.820 | 7.840 | 43,803 | -0.08(-1.01%) |
Apr 19, 2016 | 7.870 | 7.920 | 7.840 | 7.920 | 42,802 | +0.12(+1.47%) |
Apr 18, 2016 | 7.640 | 7.820 | 7.620 | 7.805 | 118,428 | +0.12(+1.63%) |
Apr 15, 2016 | 7.600 | 7.720 | 7.600 | 7.680 | 88,198 | +0.05(+0.66%) |
Apr 14, 2016 | 7.670 | 7.690 | 7.580 | 7.630 | 135,997 | -0.16(-2.05%) |
Apr 13, 2016 | 7.890 | 7.900 | 7.700 | 7.790 | 696,346 | -0.63(-7.48%) |
Apr 12, 2016 | 8.350 | 8.450 | 8.295 | 8.420 | 71,854 | +0.13(+1.57%) |
Apr 11, 2016 | 8.280 | 8.340 | 8.250 | 8.290 | 40,118 | +0.24(+2.98%) |
Apr 08, 2016 | 8.080 | 8.110 | 8.050 | 8.050 | 58,332 | +0.02(+0.19%) |
Apr 07, 2016 | 8.030 | 8.110 | 8.010 | 8.035 | 101,749 | -0.12(-1.53%) |
Apr 06, 2016 | 8.050 | 8.160 | 8.030 | 8.160 | 171,716 | +0.21(+2.64%) |
Apr 05, 2016 | 8.020 | 8.030 | 7.930 | 7.950 | 402,145 | -0.03(-0.38%) |
Apr 04, 2016 | 8.200 | 8.220 | 7.980 | 7.980 | 153,351 | -0.17(-2.09%) |
Apr 01, 2016 | 8.030 | 8.150 | 7.990 | 8.150 | 91,305 | -0.14(-1.69%) |
Mar 31, 2016 | 8.310 | 8.360 | 8.270 | 8.290 | 40,840 | -0.09(-1.07%) |
Mar 30, 2016 | 8.400 | 8.460 | 8.330 | 8.380 | 264,686 | +0.15(+1.82%) |
Mar 29, 2016 | 8.180 | 8.250 | 8.140 | 8.230 | 422,908 | +0.08(+0.98%) |
Mar 28, 2016 | 8.080 | 8.200 | 8.050 | 8.150 | 113,759 | +0.02(+0.25%) |
Mar 24, 2016 | 8.130 | 8.130 | 8.130 | 0 | -0.27(-3.21%) | |
Mar 23, 2016 | 8.460 | 8.490 | 8.360 | 8.400 | 65,652 | -0.25(-2.89%) |
Mar 22, 2016 | 8.510 | 8.680 | 8.510 | 8.650 | 324,551 | +0.11(+1.29%) |
Mar 21, 2016 | 8.540 | 8.594 | 8.480 | 8.540 | 160,160 | +0.01(+0.12%) |
Mar 18, 2016 | 8.550 | 8.600 | 8.490 | 8.530 | 88,196 | +0.12(+1.43%) |
Mar 17, 2016 | 8.440 | 8.470 | 8.390 | 8.410 | 84,594 | +0.21(+2.62%) |
Mar 16, 2016 | 8.000 | 8.210 | 7.990 | 8.195 | 49,180 | +0.04(+0.43%) |
Mar 15, 2016 | 8.160 | 8.170 | 8.100 | 8.160 | 139,039 | -0.16(-1.98%) |
Mar 14, 2016 | 8.290 | 8.420 | 8.290 | 8.325 | 91,039 | -0.06(-0.66%) |
Mar 11, 2016 | 8.310 | 8.380 | 8.280 | 8.380 | 251,714 | +0.27(+3.33%) |
Mar 10, 2016 | 8.210 | 8.250 | 8.010 | 8.110 | 91,343 | -0.23(-2.76%) |
Mar 09, 2016 | 8.410 | 8.420 | 8.320 | 8.340 | 230,995 | -0.04(-0.48%) |
Mar 08, 2016 | 8.430 | 8.480 | 8.360 | 8.380 | 61,817 | +0.15(+1.82%) |
Mar 07, 2016 | 8.080 | 8.290 | 8.070 | 8.230 | 106,796 | +0.03(+0.37%) |
Mar 04, 2016 | 8.160 | 8.230 | 8.150 | 8.200 | 153,507 | +0.19(+2.44%) |
Mar 03, 2016 | 7.980 | 8.045 | 7.920 | 8.005 | 109,287 | +0.26(+3.29%) |
Mar 02, 2016 | 7.631 | 7.760 | 7.630 | 7.750 | 60,778 | -0.01(-0.13%) |