Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.040 | 8.160 | 7.880 | 8.040 | 21,216 | -0.04(-0.50%) |
May 27, 2016 | 8.200 | 8.080 | 8.080 | 8.080 | 26,950 | -0.04(-0.49%) |
May 26, 2016 | 8.029 | 8.200 | 7.640 | 8.120 | 17,603 | +0.12(+1.50%) |
May 25, 2016 | 8.194 | 8.200 | 7.720 | 8.000 | 16,894 | -0.16(-1.96%) |
May 24, 2016 | 7.960 | 8.160 | 7.680 | 8.160 | 16,092 | +0.28(+3.55%) |
May 23, 2016 | 7.920 | 8.040 | 7.760 | 7.880 | 15,338 | -0.12(-1.50%) |
May 20, 2016 | 7.960 | 8.040 | 7.832 | 8.000 | 6,920 | -0.04(-0.50%) |
May 19, 2016 | 7.920 | 8.040 | 7.680 | 8.040 | 35,566 | +0.12(+1.52%) |
May 18, 2016 | 7.924 | 8.280 | 7.760 | 7.920 | 16,670 | -0.04(-0.50%) |
May 17, 2016 | 8.000 | 8.080 | 7.840 | 7.960 | 12,087 | -0.04(-0.50%) |
May 16, 2016 | 7.960 | 8.120 | 7.680 | 8.000 | 12,610 | -0.20(-2.44%) |
May 13, 2016 | 8.120 | 8.200 | 8.000 | 8.200 | 20,855 | +0.24(+3.02%) |
May 12, 2016 | 8.160 | 8.200 | 7.800 | 7.960 | 21,343 | -0.16(-1.97%) |
May 11, 2016 | 8.280 | 8.280 | 7.760 | 8.120 | 19,437 | -0.08(-0.98%) |
May 10, 2016 | 8.152 | 8.320 | 8.120 | 8.200 | 11,592 | +0.00(+0.00%) |
May 09, 2016 | 8.200 | 8.320 | 8.060 | 8.200 | 11,516 | -0.16(-1.91%) |
May 06, 2016 | 8.000 | 8.360 | 7.080 | 8.360 | 18,417 | +0.24(+2.96%) |
May 05, 2016 | 8.000 | 8.200 | 7.980 | 8.120 | 11,550 | +0.12(+1.50%) |
May 04, 2016 | 7.640 | 8.080 | 7.640 | 8.000 | 10,315 | +0.20(+2.56%) |
May 03, 2016 | 7.920 | 8.200 | 7.560 | 7.800 | 22,812 | -0.28(-3.47%) |
May 02, 2016 | 8.160 | 8.400 | 7.560 | 8.080 | 51,329 | -0.12(-1.46%) |
Apr 29, 2016 | 7.960 | 8.200 | 7.846 | 8.200 | 11,431 | +0.24(+3.02%) |
Apr 28, 2016 | 7.760 | 8.120 | 7.760 | 7.960 | 11,325 | +0.12(+1.53%) |
Apr 27, 2016 | 7.480 | 7.960 | 7.480 | 7.840 | 13,950 | +0.16(+2.08%) |
Apr 26, 2016 | 7.600 | 7.680 | 7.520 | 7.680 | 11,675 | +0.08(+1.05%) |
Apr 25, 2016 | 7.480 | 7.600 | 7.440 | 7.600 | 17,098 | +0.12(+1.60%) |
Apr 22, 2016 | 7.520 | 7.560 | 6.960 | 7.480 | 9,809 | -0.08(-1.06%) |
Apr 21, 2016 | 7.360 | 7.640 | 7.360 | 7.560 | 11,205 | +0.16(+2.16%) |
Apr 20, 2016 | 7.360 | 7.400 | 7.200 | 7.400 | 9,080 | +0.24(+3.35%) |
Apr 19, 2016 | 7.400 | 7.600 | 7.080 | 7.160 | 18,632 | -0.16(-2.19%) |
Apr 18, 2016 | 7.280 | 7.335 | 7.041 | 7.320 | 23,310 | +0.04(+0.55%) |
Apr 15, 2016 | 7.240 | 7.280 | 6.360 | 7.280 | 197,126 | +0.04(+0.55%) |
Apr 14, 2016 | 7.560 | 7.560 | 6.920 | 7.240 | 62,947 | -0.36(-4.74%) |
Apr 13, 2016 | 7.400 | 7.600 | 7.320 | 7.600 | 15,529 | +0.16(+2.15%) |
Apr 12, 2016 | 7.840 | 7.840 | 7.400 | 7.440 | 29,321 | -0.48(-6.06%) |
Apr 11, 2016 | 7.680 | 7.920 | 7.520 | 7.920 | 15,400 | +0.32(+4.21%) |
Apr 08, 2016 | 7.840 | 7.840 | 7.560 | 7.600 | 6,762 | -0.26(-3.31%) |
Apr 07, 2016 | 8.240 | 8.240 | 7.520 | 7.860 | 13,720 | -0.30(-3.68%) |
Apr 06, 2016 | 7.840 | 8.160 | 7.680 | 8.160 | 4,360 | +0.36(+4.62%) |
Apr 05, 2016 | 8.000 | 8.000 | 7.508 | 7.800 | 4,659 | +0.48(+6.56%) |
Apr 04, 2016 | 7.320 | 7.600 | 7.320 | 7.320 | 9,156 | +0.08(+1.10%) |
Apr 01, 2016 | 7.280 | 7.600 | 7.240 | 7.240 | 15,491 | -0.12(-1.63%) |
Mar 31, 2016 | 7.680 | 7.740 | 7.360 | 7.360 | 10,354 | -0.28(-3.66%) |
Mar 30, 2016 | 7.820 | 7.840 | 7.520 | 7.640 | 22,719 | +0.04(+0.52%) |
Mar 29, 2016 | 7.760 | 7.800 | 7.600 | 7.600 | 8,759 | +0.08(+1.07%) |
Mar 28, 2016 | 7.560 | 7.800 | 7.320 | 7.520 | 32,275 | -0.08(-1.05%) |
Mar 24, 2016 | 7.920 | 7.600 | 7.600 | 7.600 | 14,725 | -0.36(-4.52%) |
Mar 23, 2016 | 7.640 | 8.080 | 7.640 | 7.960 | 10,137 | +0.32(+4.19%) |
Mar 22, 2016 | 8.200 | 8.200 | 7.640 | 7.640 | 733 | -0.36(-4.50%) |
Mar 21, 2016 | 8.004 | 8.320 | 8.000 | 8.000 | 6,828 | -0.01(-0.16%) |
Mar 18, 2016 | 7.960 | 8.360 | 7.960 | 8.013 | 16,940 | +0.01(+0.16%) |
Mar 17, 2016 | 8.640 | 8.920 | 7.200 | 8.000 | 285,904 | -0.72(-8.26%) |
Mar 16, 2016 | 8.440 | 8.920 | 8.080 | 8.720 | 11,866 | -0.08(-0.91%) |
Mar 15, 2016 | 8.720 | 9.000 | 8.640 | 8.800 | 3,177 | +0.40(+4.76%) |
Mar 14, 2016 | 8.920 | 9.080 | 8.400 | 8.400 | 2,017 | -0.56(-6.28%) |
Mar 11, 2016 | 8.840 | 8.963 | 8.574 | 8.963 | 5,052 | +0.32(+3.74%) |
Mar 10, 2016 | 8.960 | 8.960 | 8.640 | 8.640 | 2,509 | -0.26(-2.92%) |
Mar 09, 2016 | 8.840 | 8.960 | 8.840 | 8.900 | 3,600 | +0.26(+3.01%) |
Mar 08, 2016 | 9.040 | 9.040 | 8.640 | 8.640 | 2,367 | -0.32(-3.57%) |
Mar 07, 2016 | 8.920 | 9.040 | 8.920 | 8.960 | 2,144 | +0.11(+1.28%) |
Mar 04, 2016 | 8.760 | 8.840 | 8.760 | 8.846 | 6,734 | +0.17(+1.92%) |
Mar 03, 2016 | 8.880 | 8.920 | 8.560 | 8.680 | 14,362 | -0.08(-0.91%) |
Mar 02, 2016 | 8.720 | 8.880 | 8.360 | 8.760 | 13,311 | +0.08(+0.92%) |