Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.005 | 8.150 | 7.959 | 8.150 | 26,585 | +0.05(+0.62%) |
May 27, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.14(+1.79%) | |
May 26, 2016 | 7.950 | 7.970 | 7.893 | 7.957 | 7,163 | +0.07(+0.85%) |
May 25, 2016 | 7.946 | 8.002 | 7.850 | 7.890 | 23,513 | -0.02(-0.25%) |
May 24, 2016 | 7.903 | 7.966 | 7.850 | 7.910 | 13,245 | +0.05(+0.64%) |
May 23, 2016 | 7.875 | 8.000 | 7.850 | 7.860 | 40,831 | -0.07(-0.86%) |
May 20, 2016 | 7.997 | 7.997 | 7.920 | 7.928 | 28,872 | -0.08(-1.00%) |
May 19, 2016 | 8.035 | 8.111 | 8.000 | 8.008 | 23,873 | -0.10(-1.29%) |
May 18, 2016 | 8.190 | 8.250 | 8.113 | 8.113 | 21,810 | -0.08(-1.03%) |
May 17, 2016 | 8.183 | 8.240 | 8.150 | 8.197 | 26,660 | +0.01(+0.08%) |
May 16, 2016 | 8.033 | 8.291 | 8.033 | 8.190 | 13,708 | +0.20(+2.46%) |
May 13, 2016 | 8.100 | 8.130 | 7.994 | 7.994 | 16,248 | -0.09(-1.06%) |
May 12, 2016 | 8.051 | 8.164 | 7.980 | 8.080 | 24,542 | +0.10(+1.23%) |
May 11, 2016 | 7.891 | 8.200 | 7.830 | 7.981 | 48,990 | +0.11(+1.42%) |
May 10, 2016 | 8.000 | 8.040 | 7.750 | 7.870 | 36,138 | +0.01(+0.07%) |
May 09, 2016 | 8.125 | 8.125 | 7.750 | 7.864 | 39,679 | -0.18(-2.19%) |
May 06, 2016 | 7.850 | 8.045 | 7.780 | 8.040 | 40,617 | +0.17(+2.16%) |
May 05, 2016 | 8.232 | 8.232 | 7.722 | 7.870 | 53,972 | -0.33(-4.02%) |
May 04, 2016 | 8.471 | 8.520 | 7.969 | 8.200 | 91,737 | -0.32(-3.76%) |
May 03, 2016 | 8.850 | 8.850 | 8.500 | 8.520 | 46,301 | -0.34(-3.87%) |
May 02, 2016 | 8.940 | 8.980 | 8.840 | 8.863 | 63,284 | -0.08(-0.86%) |
Apr 29, 2016 | 9.000 | 9.000 | 8.797 | 8.940 | 21,735 | +0.05(+0.56%) |
Apr 28, 2016 | 8.800 | 8.980 | 8.770 | 8.890 | 30,425 | +0.00(+0.00%) |
Apr 27, 2016 | 8.862 | 8.900 | 8.751 | 8.890 | 15,390 | +0.02(+0.23%) |
Apr 26, 2016 | 8.800 | 8.900 | 8.800 | 8.870 | 6,307 | +0.07(+0.80%) |
Apr 25, 2016 | 8.800 | 8.869 | 8.790 | 8.800 | 19,240 | -0.03(-0.34%) |
Apr 22, 2016 | 8.880 | 8.880 | 8.806 | 8.830 | 15,528 | -0.02(-0.20%) |
Apr 21, 2016 | 8.823 | 8.890 | 8.800 | 8.848 | 24,755 | -0.03(-0.36%) |
Apr 20, 2016 | 8.559 | 8.924 | 8.559 | 8.880 | 36,010 | +0.26(+3.07%) |
Apr 19, 2016 | 8.575 | 8.668 | 8.575 | 8.615 | 28,847 | +0.15(+1.73%) |
Apr 18, 2016 | 8.395 | 8.630 | 8.361 | 8.469 | 37,572 | +0.03(+0.35%) |
Apr 15, 2016 | 8.571 | 8.610 | 8.250 | 8.440 | 62,545 | -0.16(-1.85%) |
Apr 14, 2016 | 8.649 | 8.695 | 8.484 | 8.599 | 46,445 | -0.17(-1.95%) |
Apr 13, 2016 | 8.791 | 8.850 | 8.600 | 8.770 | 125,284 | -0.66(-7.01%) |
Apr 12, 2016 | 9.311 | 9.480 | 9.240 | 9.431 | 41,785 | +0.06(+0.65%) |
Apr 11, 2016 | 9.086 | 9.380 | 9.086 | 9.370 | 53,240 | +0.25(+2.70%) |
Apr 08, 2016 | 9.200 | 9.358 | 9.070 | 9.124 | 37,136 | +0.09(+1.04%) |
Apr 07, 2016 | 9.170 | 9.230 | 9.000 | 9.030 | 41,455 | -0.12(-1.28%) |
Apr 06, 2016 | 9.048 | 9.149 | 9.005 | 9.147 | 25,680 | +0.13(+1.47%) |
Apr 05, 2016 | 8.659 | 9.014 | 8.659 | 9.014 | 30,437 | +0.22(+2.55%) |
Apr 04, 2016 | 9.178 | 9.287 | 8.790 | 8.790 | 45,935 | -0.39(-4.25%) |
Apr 01, 2016 | 8.784 | 9.209 | 8.740 | 9.180 | 43,110 | +0.28(+3.19%) |
Mar 31, 2016 | 9.000 | 9.120 | 8.888 | 8.896 | 32,097 | -0.04(-0.44%) |
Mar 30, 2016 | 8.910 | 9.013 | 8.770 | 8.935 | 60,911 | +0.32(+3.76%) |
Mar 29, 2016 | 8.340 | 8.840 | 8.290 | 8.611 | 35,403 | +0.26(+3.10%) |
Mar 28, 2016 | 8.400 | 8.450 | 8.300 | 8.352 | 26,711 | -0.05(-0.57%) |
Mar 24, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.17(-1.98%) | |
Mar 23, 2016 | 8.677 | 8.950 | 8.570 | 8.570 | 70,260 | -0.11(-1.27%) |
Mar 22, 2016 | 8.660 | 8.680 | 8.200 | 8.680 | 65,484 | +0.02(+0.23%) |
Mar 21, 2016 | 9.150 | 9.250 | 8.500 | 8.660 | 64,211 | -0.56(-6.11%) |
Mar 18, 2016 | 9.290 | 9.338 | 8.752 | 9.223 | 48,277 | +0.02(+0.25%) |
Mar 17, 2016 | 8.694 | 9.381 | 8.650 | 9.200 | 107,338 | +0.70(+8.24%) |
Mar 16, 2016 | 8.017 | 8.600 | 8.000 | 8.500 | 66,509 | +0.60(+7.61%) |
Mar 15, 2016 | 8.010 | 8.050 | 7.800 | 7.899 | 37,054 | -0.11(-1.34%) |
Mar 14, 2016 | 7.600 | 8.020 | 7.580 | 8.006 | 88,141 | +0.52(+6.89%) |
Mar 11, 2016 | 7.310 | 7.502 | 7.310 | 7.490 | 43,447 | +0.20(+2.74%) |
Mar 10, 2016 | 7.440 | 7.500 | 7.214 | 7.290 | 28,179 | -0.18(-2.41%) |
Mar 09, 2016 | 7.459 | 7.500 | 7.250 | 7.470 | 22,470 | -0.00(-0.01%) |
Mar 08, 2016 | 7.440 | 7.550 | 7.237 | 7.471 | 24,187 | +0.06(+0.87%) |
Mar 07, 2016 | 7.509 | 7.590 | 7.180 | 7.406 | 47,615 | -0.08(-1.12%) |
Mar 04, 2016 | 7.510 | 7.610 | 6.750 | 7.490 | 60,271 | -0.07(-0.94%) |
Mar 03, 2016 | 7.300 | 7.580 | 7.300 | 7.561 | 22,329 | +0.18(+2.45%) |
Mar 02, 2016 | 6.950 | 7.380 | 6.950 | 7.380 | 34,829 | +0.24(+3.42%) |