Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.896 | 7.017 | 6.782 | 6.880 | 301,203 | +0.00(+0.00%) |
May 27, 2016 | 6.815 | 6.880 | 6.880 | 6.880 | 423,542 | +0.07(+1.07%) |
May 26, 2016 | 6.961 | 6.961 | 6.766 | 6.807 | 175,482 | -0.08(-1.18%) |
May 25, 2016 | 6.798 | 6.969 | 6.798 | 6.888 | 245,730 | +0.13(+1.92%) |
May 24, 2016 | 6.855 | 6.863 | 6.742 | 6.758 | 385,418 | -0.03(-0.48%) |
May 23, 2016 | 6.685 | 6.798 | 6.661 | 6.790 | 251,747 | +0.07(+1.09%) |
May 20, 2016 | 6.628 | 6.742 | 6.523 | 6.717 | 162,605 | +0.17(+2.60%) |
May 19, 2016 | 6.418 | 6.580 | 6.345 | 6.547 | 300,545 | +0.08(+1.25%) |
May 18, 2016 | 6.653 | 6.661 | 6.448 | 6.466 | 222,061 | -0.15(-2.21%) |
May 17, 2016 | 6.525 | 6.667 | 6.454 | 6.612 | 231,938 | +0.13(+2.07%) |
May 16, 2016 | 6.391 | 6.525 | 6.391 | 6.478 | 221,664 | +0.20(+3.16%) |
May 13, 2016 | 6.335 | 6.430 | 6.248 | 6.280 | 172,467 | -0.07(-1.12%) |
May 12, 2016 | 6.312 | 6.430 | 6.278 | 6.351 | 296,130 | +0.09(+1.52%) |
May 11, 2016 | 6.161 | 6.319 | 6.019 | 6.256 | 179,034 | +0.14(+2.33%) |
May 10, 2016 | 6.122 | 6.240 | 6.090 | 6.114 | 231,286 | +0.06(+1.05%) |
May 09, 2016 | 6.169 | 6.193 | 5.900 | 6.051 | 224,998 | -0.13(-2.17%) |
May 06, 2016 | 6.098 | 6.248 | 6.098 | 6.185 | 122,550 | -0.01(-0.13%) |
May 05, 2016 | 6.248 | 6.327 | 6.153 | 6.193 | 129,920 | +0.13(+2.15%) |
May 04, 2016 | 6.106 | 6.185 | 5.916 | 6.062 | 215,200 | +0.04(+0.72%) |
May 03, 2016 | 6.161 | 6.185 | 5.956 | 6.019 | 240,865 | -0.26(-4.16%) |
May 02, 2016 | 6.399 | 6.399 | 6.169 | 6.280 | 172,168 | -0.09(-1.49%) |
Apr 29, 2016 | 6.319 | 6.391 | 6.256 | 6.375 | 176,769 | +0.13(+2.15%) |
Apr 28, 2016 | 6.319 | 6.438 | 6.217 | 6.240 | 336,968 | -0.11(-1.74%) |
Apr 27, 2016 | 6.169 | 6.406 | 6.169 | 6.351 | 413,146 | +0.21(+3.48%) |
Apr 26, 2016 | 6.138 | 6.138 | 6.039 | 6.138 | 189,335 | +0.07(+1.17%) |
Apr 25, 2016 | 6.225 | 6.225 | 6.011 | 6.066 | 262,108 | -0.13(-2.17%) |
Apr 22, 2016 | 6.185 | 6.232 | 6.114 | 6.201 | 320,242 | +0.09(+1.55%) |
Apr 21, 2016 | 6.145 | 6.248 | 6.082 | 6.106 | 335,520 | +0.02(+0.26%) |
Apr 20, 2016 | 5.853 | 6.209 | 5.853 | 6.090 | 388,466 | +0.16(+2.67%) |
Apr 19, 2016 | 5.687 | 5.956 | 5.687 | 5.932 | 319,228 | +0.29(+5.19%) |
Apr 18, 2016 | 5.283 | 5.663 | 5.213 | 5.639 | 152,916 | +0.19(+3.48%) |
Apr 15, 2016 | 5.560 | 5.588 | 5.442 | 5.449 | 144,811 | -0.15(-2.68%) |
Apr 14, 2016 | 5.687 | 5.687 | 5.552 | 5.600 | 153,448 | -0.02(-0.42%) |
Apr 13, 2016 | 5.600 | 5.655 | 5.513 | 5.623 | 220,049 | +0.09(+1.57%) |
Apr 12, 2016 | 5.370 | 5.576 | 5.355 | 5.536 | 428,765 | +0.21(+3.86%) |
Apr 11, 2016 | 5.362 | 5.497 | 5.307 | 5.331 | 199,571 | +0.02(+0.45%) |
Apr 08, 2016 | 5.362 | 5.442 | 5.276 | 5.307 | 235,261 | +0.14(+2.76%) |
Apr 07, 2016 | 5.173 | 5.244 | 5.094 | 5.165 | 204,031 | -0.03(-0.61%) |
Apr 06, 2016 | 5.173 | 5.236 | 5.125 | 5.196 | 386,876 | +0.12(+2.34%) |
Apr 05, 2016 | 5.181 | 5.196 | 5.078 | 5.078 | 123,426 | -0.14(-2.73%) |
Apr 04, 2016 | 5.386 | 5.386 | 5.188 | 5.220 | 128,253 | -0.14(-2.65%) |
Apr 01, 2016 | 5.355 | 5.414 | 5.315 | 5.362 | 210,126 | -0.17(-3.00%) |
Mar 31, 2016 | 5.434 | 5.559 | 5.410 | 5.529 | 149,436 | +0.09(+1.75%) |
Mar 30, 2016 | 5.315 | 5.449 | 5.291 | 5.434 | 314,486 | +0.25(+4.73%) |
Mar 29, 2016 | 5.038 | 5.228 | 5.038 | 5.188 | 192,994 | +0.01(+0.15%) |
Mar 28, 2016 | 5.283 | 5.283 | 5.149 | 5.181 | 155,637 | -0.08(-1.50%) |
Mar 24, 2016 | 5.299 | 5.260 | 5.260 | 5.260 | 156,272 | -0.15(-2.78%) |
Mar 23, 2016 | 5.529 | 5.568 | 5.370 | 5.410 | 266,485 | -0.17(-3.12%) |
Mar 22, 2016 | 5.457 | 5.608 | 5.426 | 5.584 | 159,340 | +0.08(+1.44%) |
Mar 21, 2016 | 5.592 | 5.592 | 5.465 | 5.505 | 162,029 | -0.11(-1.97%) |
Mar 18, 2016 | 5.726 | 5.758 | 5.568 | 5.616 | 325,616 | -0.05(-0.84%) |
Mar 17, 2016 | 5.568 | 5.734 | 5.481 | 5.663 | 202,894 | +0.22(+4.07%) |
Mar 16, 2016 | 5.196 | 5.465 | 5.196 | 5.442 | 177,830 | +0.30(+5.85%) |
Mar 15, 2016 | 5.125 | 5.165 | 5.054 | 5.141 | 165,017 | -0.10(-1.96%) |
Mar 14, 2016 | 5.101 | 5.252 | 5.101 | 5.244 | 151,422 | +0.06(+1.07%) |
Mar 11, 2016 | 5.252 | 5.355 | 5.188 | 5.188 | 364,886 | +0.09(+1.71%) |
Mar 10, 2016 | 5.181 | 5.204 | 5.078 | 5.101 | 152,153 | -0.08(-1.53%) |
Mar 09, 2016 | 5.275 | 5.315 | 5.181 | 5.181 | 181,587 | -0.02(-0.46%) |
Mar 08, 2016 | 5.497 | 5.529 | 5.157 | 5.204 | 280,394 | -0.32(-5.87%) |
Mar 07, 2016 | 5.315 | 5.536 | 5.307 | 5.529 | 187,909 | +0.17(+3.25%) |
Mar 04, 2016 | 5.339 | 5.552 | 5.275 | 5.355 | 246,323 | +0.06(+1.20%) |
Mar 03, 2016 | 5.188 | 5.394 | 5.109 | 5.291 | 293,797 | +0.09(+1.67%) |
Mar 02, 2016 | 4.864 | 5.204 | 4.864 | 5.204 | 259,794 | +0.25(+5.11%) |