Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.580 | 6.681 | 6.080 | 6.450 | 284,648 | -0.12(-1.83%) |
May 27, 2016 | 6.700 | 6.570 | 6.570 | 6.570 | 33,900 | -0.10(-1.50%) |
May 26, 2016 | 6.710 | 6.780 | 6.560 | 6.670 | 66,149 | -0.11(-1.62%) |
May 25, 2016 | 6.970 | 6.970 | 6.600 | 6.780 | 128,958 | -0.12(-1.74%) |
May 24, 2016 | 7.100 | 7.110 | 6.770 | 6.900 | 109,999 | -0.09(-1.29%) |
May 23, 2016 | 6.770 | 7.200 | 6.350 | 6.990 | 389,881 | +0.42(+6.39%) |
May 20, 2016 | 6.410 | 6.690 | 6.410 | 6.570 | 39,305 | +0.15(+2.34%) |
May 19, 2016 | 6.440 | 6.510 | 6.190 | 6.420 | 43,484 | +0.01(+0.16%) |
May 18, 2016 | 6.490 | 6.660 | 6.350 | 6.410 | 128,993 | -0.16(-2.44%) |
May 17, 2016 | 6.490 | 6.620 | 6.490 | 6.570 | 50,024 | +0.06(+0.92%) |
May 16, 2016 | 6.510 | 6.750 | 6.500 | 6.510 | 141,102 | +0.02(+0.31%) |
May 13, 2016 | 6.640 | 6.790 | 6.420 | 6.490 | 147,305 | +0.01(+0.15%) |
May 12, 2016 | 6.570 | 6.663 | 6.430 | 6.480 | 98,293 | -0.05(-0.77%) |
May 11, 2016 | 6.680 | 6.770 | 6.500 | 6.530 | 124,104 | -0.21(-3.12%) |
May 10, 2016 | 6.350 | 6.800 | 6.120 | 6.740 | 100,339 | +0.36(+5.64%) |
May 09, 2016 | 6.670 | 6.700 | 6.370 | 6.380 | 63,922 | -0.36(-5.34%) |
May 06, 2016 | 6.400 | 6.750 | 6.400 | 6.740 | 232,449 | +0.40(+6.31%) |
May 05, 2016 | 6.380 | 6.570 | 6.320 | 6.340 | 70,015 | -0.06(-0.94%) |
May 04, 2016 | 6.480 | 6.650 | 6.360 | 6.400 | 97,811 | -0.12(-1.84%) |
May 03, 2016 | 6.860 | 6.900 | 6.500 | 6.520 | 132,303 | -0.34(-4.96%) |
May 02, 2016 | 6.840 | 6.990 | 6.734 | 6.860 | 146,716 | -0.03(-0.44%) |
Apr 29, 2016 | 7.100 | 7.400 | 6.820 | 6.890 | 186,338 | -0.30(-4.17%) |
Apr 28, 2016 | 7.060 | 7.430 | 7.010 | 7.190 | 149,563 | +0.17(+2.42%) |
Apr 27, 2016 | 6.930 | 7.210 | 6.866 | 7.020 | 144,700 | +0.02(+0.29%) |
Apr 26, 2016 | 6.860 | 7.040 | 6.750 | 7.000 | 188,804 | +0.10(+1.46%) |
Apr 25, 2016 | 6.929 | 7.028 | 6.681 | 6.899 | 94,745 | -0.03(-0.43%) |
Apr 22, 2016 | 7.305 | 7.335 | 6.533 | 6.929 | 315,343 | -0.33(-4.50%) |
Apr 21, 2016 | 7.255 | 7.711 | 7.137 | 7.255 | 172,848 | -0.06(-0.81%) |
Apr 20, 2016 | 7.612 | 7.622 | 7.078 | 7.315 | 309,645 | -0.25(-3.27%) |
Apr 19, 2016 | 6.553 | 7.948 | 6.553 | 7.562 | 851,400 | +1.07(+16.46%) |
Apr 18, 2016 | 6.186 | 6.573 | 5.998 | 6.493 | 293,005 | +0.35(+5.64%) |
Apr 15, 2016 | 5.949 | 6.226 | 5.791 | 6.147 | 825,568 | +0.15(+2.48%) |
Apr 14, 2016 | 5.929 | 6.137 | 5.850 | 5.998 | 630,025 | +0.07(+1.17%) |
Apr 13, 2016 | 5.622 | 6.107 | 5.622 | 5.929 | 1,069,097 | +0.31(+5.46%) |
Apr 12, 2016 | 4.910 | 5.642 | 4.801 | 5.622 | 769,109 | +0.71(+14.52%) |
Apr 11, 2016 | 4.078 | 5.127 | 4.078 | 4.910 | 1,163,234 | +1.02(+26.21%) |
Apr 08, 2016 | 3.890 | 3.979 | 3.626 | 3.890 | 379,754 | -0.01(-0.25%) |
Apr 07, 2016 | 4.039 | 4.088 | 3.771 | 3.900 | 46,710 | -0.20(-4.83%) |
Apr 06, 2016 | 4.246 | 4.425 | 4.068 | 4.098 | 93,440 | -0.08(-1.90%) |
Apr 05, 2016 | 4.098 | 4.177 | 4.058 | 4.177 | 92,932 | +0.03(+0.72%) |
Apr 04, 2016 | 4.108 | 4.237 | 4.058 | 4.147 | 115,176 | +0.02(+0.48%) |
Apr 01, 2016 | 3.920 | 4.157 | 3.732 | 4.128 | 625,084 | +0.12(+2.96%) |
Mar 31, 2016 | 3.959 | 4.057 | 3.930 | 4.009 | 117,526 | +0.01(+0.25%) |
Mar 30, 2016 | 4.009 | 4.068 | 3.959 | 3.999 | 127,270 | -0.02(-0.49%) |
Mar 29, 2016 | 3.761 | 4.048 | 3.662 | 4.019 | 67,226 | +0.21(+5.45%) |
Mar 28, 2016 | 3.959 | 3.959 | 3.732 | 3.811 | 55,518 | -0.03(-0.77%) |
Mar 24, 2016 | 3.771 | 3.841 | 3.841 | 3.841 | 219,632 | +0.03(+0.78%) |
Mar 23, 2016 | 3.979 | 4.009 | 3.811 | 3.811 | 39,211 | -0.14(-3.51%) |
Mar 22, 2016 | 3.940 | 3.999 | 3.860 | 3.949 | 58,119 | -0.03(-0.75%) |
Mar 21, 2016 | 3.999 | 4.098 | 3.949 | 3.979 | 76,167 | +0.03(+0.75%) |
Mar 18, 2016 | 3.811 | 4.048 | 3.811 | 3.949 | 291,475 | +0.15(+3.91%) |
Mar 17, 2016 | 3.761 | 3.949 | 3.751 | 3.801 | 227,787 | +0.05(+1.32%) |
Mar 16, 2016 | 3.682 | 3.811 | 3.623 | 3.751 | 57,847 | +0.10(+2.71%) |
Mar 15, 2016 | 3.732 | 3.831 | 3.643 | 3.652 | 41,040 | -0.17(-4.40%) |
Mar 14, 2016 | 3.949 | 4.009 | 3.821 | 3.821 | 53,762 | -0.14(-3.50%) |
Mar 11, 2016 | 3.791 | 4.027 | 3.791 | 3.959 | 70,039 | +0.09(+2.30%) |
Mar 10, 2016 | 4.029 | 4.147 | 3.870 | 3.870 | 88,568 | -0.13(-3.22%) |
Mar 09, 2016 | 3.761 | 4.068 | 3.712 | 3.999 | 185,740 | +0.21(+5.48%) |
Mar 08, 2016 | 3.751 | 3.791 | 3.613 | 3.791 | 43,960 | +0.08(+2.13%) |
Mar 07, 2016 | 3.514 | 3.801 | 3.494 | 3.712 | 200,072 | +0.07(+1.90%) |
Mar 04, 2016 | 3.623 | 3.662 | 3.573 | 3.643 | 147,814 | +0.04(+1.10%) |
Mar 03, 2016 | 3.583 | 3.652 | 3.563 | 3.603 | 155,038 | +0.04(+1.11%) |
Mar 02, 2016 | 3.652 | 3.652 | 3.524 | 3.563 | 61,791 | -0.06(-1.64%) |