Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.08 | 11.00 | 10.08 | 10.83 | 566 | +0.39(+3.75%) |
May 27, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 75 | -0.16(-1.50%) |
May 26, 2016 | 11.00 | 11.00 | 9.148 | 10.60 | 1,175 | +0.08(+0.76%) |
May 25, 2016 | 11.00 | 11.00 | 10.44 | 10.52 | 274 | +0.35(+3.40%) |
May 24, 2016 | 8.600 | 10.17 | 8.600 | 10.17 | 1,148 | +1.61(+18.86%) |
May 23, 2016 | 8.560 | 8.560 | 8.560 | 8.560 | 37 | -0.68(-7.36%) |
May 19, 2016 | 9.480 | 9.240 | 9.240 | 9.240 | 4 | -0.32(-3.35%) |
May 18, 2016 | 8.720 | 9.560 | 8.720 | 9.560 | 560 | +0.12(+1.27%) |
May 17, 2016 | 9.171 | 9.760 | 9.040 | 9.440 | 515 | +0.07(+0.79%) |
May 16, 2016 | 9.034 | 9.960 | 8.400 | 9.366 | 1,856 | +0.21(+2.26%) |
May 13, 2016 | 8.240 | 9.160 | 8.240 | 9.160 | 412 | +0.08(+0.88%) |
May 12, 2016 | 9.960 | 9.960 | 8.400 | 9.080 | 1,758 | +0.12(+1.34%) |
May 11, 2016 | 8.320 | 9.240 | 8.320 | 8.960 | 1,120 | +0.52(+6.16%) |
May 10, 2016 | 8.960 | 8.960 | 8.360 | 8.440 | 978 | -0.05(-0.55%) |
May 09, 2016 | 9.360 | 9.360 | 8.486 | 8.486 | 134 | -0.39(-4.43%) |
May 06, 2016 | 8.852 | 9.120 | 8.760 | 8.880 | 551 | +0.09(+1.04%) |
May 05, 2016 | 9.040 | 9.040 | 8.760 | 8.788 | 3,430 | -0.12(-1.39%) |
May 04, 2016 | 8.240 | 8.960 | 8.240 | 8.912 | 317 | +0.19(+2.13%) |
May 03, 2016 | 8.960 | 9.120 | 8.120 | 8.726 | 815 | +0.19(+2.18%) |
May 02, 2016 | 9.309 | 9.309 | 8.520 | 8.540 | 205 | +0.05(+0.65%) |
Apr 29, 2016 | 9.160 | 9.160 | 8.440 | 8.485 | 1,083 | -0.27(-3.08%) |
Apr 28, 2016 | 9.120 | 9.160 | 8.755 | 8.755 | 1,369 | +0.27(+3.24%) |
Apr 27, 2016 | 8.800 | 8.800 | 8.480 | 8.480 | 829 | -0.12(-1.39%) |
Apr 26, 2016 | 8.624 | 8.640 | 8.600 | 8.600 | 214 | +0.01(+0.12%) |
Apr 25, 2016 | 8.040 | 8.590 | 8.040 | 8.590 | 523 | +0.53(+6.63%) |
Apr 21, 2016 | 8.056 | 8.056 | 8.056 | 8.056 | 6 | -0.30(-3.58%) |
Apr 20, 2016 | 7.800 | 8.880 | 7.680 | 8.354 | 1,845 | +0.19(+2.38%) |
Apr 19, 2016 | 8.320 | 8.760 | 8.160 | 8.160 | 371 | -0.36(-4.23%) |
Apr 18, 2016 | 8.280 | 9.080 | 8.280 | 8.520 | 2,036 | -0.20(-2.29%) |
Apr 15, 2016 | 8.730 | 8.730 | 8.720 | 8.720 | 525 | -0.40(-4.39%) |
Apr 14, 2016 | 9.164 | 9.440 | 9.120 | 9.120 | 1,443 | +0.36(+4.11%) |
Apr 13, 2016 | 8.343 | 9.000 | 8.312 | 8.760 | 1,375 | -0.24(-2.67%) |
Apr 12, 2016 | 9.680 | 9.680 | 8.200 | 9.000 | 2,009 | -0.44(-4.66%) |
Apr 11, 2016 | 9.600 | 9.600 | 9.282 | 9.440 | 1,128 | -0.12(-1.26%) |
Apr 08, 2016 | 9.398 | 9.600 | 9.280 | 9.560 | 1,387 | +0.28(+3.02%) |
Apr 07, 2016 | 9.176 | 9.280 | 9.120 | 9.280 | 1,812 | -0.08(-0.85%) |
Apr 06, 2016 | 9.040 | 9.360 | 9.040 | 9.360 | 826 | +0.32(+3.54%) |
Apr 05, 2016 | 9.702 | 9.702 | 8.800 | 9.040 | 1,537 | -0.04(-0.43%) |
Apr 04, 2016 | 8.800 | 9.080 | 8.760 | 9.080 | 265 | +0.28(+3.18%) |
Apr 01, 2016 | 8.320 | 9.600 | 8.240 | 8.800 | 3,250 | +0.68(+8.37%) |
Mar 31, 2016 | 8.120 | 8.200 | 8.120 | 8.120 | 597 | +0.00(+0.00%) |
Mar 30, 2016 | 7.960 | 8.120 | 7.920 | 8.120 | 762 | +0.20(+2.51%) |
Mar 29, 2016 | 7.844 | 8.000 | 7.844 | 7.921 | 358 | -0.07(-0.86%) |
Mar 28, 2016 | 7.600 | 7.990 | 7.600 | 7.990 | 525 | +0.39(+5.13%) |
Mar 24, 2016 | 7.520 | 7.600 | 7.600 | 7.600 | 625 | +0.20(+2.70%) |
Mar 23, 2016 | 6.560 | 7.560 | 6.560 | 7.400 | 1,523 | +0.08(+1.03%) |
Mar 22, 2016 | 7.120 | 7.480 | 6.749 | 7.324 | 1,452 | +0.32(+4.63%) |
Mar 21, 2016 | 6.400 | 7.120 | 6.400 | 7.000 | 752 | -0.02(-0.34%) |
Mar 18, 2016 | 7.160 | 7.160 | 6.040 | 7.024 | 412 | -0.14(-1.90%) |
Mar 17, 2016 | 7.160 | 7.200 | 6.570 | 7.160 | 2,424 | +0.00(+0.04%) |
Mar 16, 2016 | 6.658 | 7.200 | 6.658 | 7.157 | 3,080 | +0.36(+5.26%) |
Mar 15, 2016 | 7.560 | 7.666 | 6.080 | 6.800 | 6,041 | -0.80(-10.53%) |
Mar 14, 2016 | 5.640 | 7.600 | 5.640 | 7.600 | 3,371 | +0.84(+12.43%) |
Mar 11, 2016 | 6.960 | 7.200 | 5.402 | 6.760 | 3,332 | +0.00(+0.00%) |
Mar 10, 2016 | 6.360 | 7.600 | 5.480 | 6.760 | 6,147 | +1.47(+27.70%) |
Mar 09, 2016 | 5.600 | 5.600 | 5.192 | 5.294 | 2,127 | +0.21(+4.21%) |
Mar 08, 2016 | 4.800 | 5.080 | 4.760 | 5.080 | 3,234 | +0.08(+1.59%) |
Mar 07, 2016 | 4.360 | 5.000 | 4.360 | 5.000 | 5,348 | +0.36(+7.85%) |
Mar 04, 2016 | 4.760 | 4.760 | 4.514 | 4.636 | 3,038 | -0.08(-1.77%) |
Mar 03, 2016 | 4.800 | 4.800 | 4.680 | 4.720 | 533 | -0.04(-0.85%) |
Mar 02, 2016 | 4.760 | 4.760 | 4.520 | 4.760 | 1,266 | +0.00(+0.00%) |