Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.870 | 6.950 | 6.670 | 6.900 | 48,990 | +0.09(+1.32%) |
May 27, 2016 | 6.860 | 6.810 | 6.810 | 6.810 | 21,600 | -0.04(-0.58%) |
May 26, 2016 | 6.850 | 6.870 | 6.670 | 6.850 | 12,413 | +0.05(+0.74%) |
May 25, 2016 | 6.870 | 6.950 | 6.670 | 6.800 | 32,093 | +0.00(+0.00%) |
May 24, 2016 | 6.760 | 6.950 | 6.740 | 6.800 | 30,884 | +0.12(+1.80%) |
May 23, 2016 | 6.670 | 6.800 | 6.530 | 6.680 | 16,986 | +0.05(+0.75%) |
May 20, 2016 | 6.700 | 6.740 | 6.590 | 6.630 | 10,884 | +0.02(+0.30%) |
May 19, 2016 | 6.640 | 6.790 | 6.590 | 6.610 | 23,168 | -0.02(-0.30%) |
May 18, 2016 | 6.610 | 6.760 | 6.580 | 6.630 | 20,194 | +0.06(+0.91%) |
May 17, 2016 | 6.590 | 6.650 | 6.510 | 6.570 | 14,856 | +0.00(+0.00%) |
May 16, 2016 | 6.550 | 6.620 | 6.480 | 6.570 | 17,491 | +0.07(+1.08%) |
May 13, 2016 | 6.490 | 6.660 | 6.480 | 6.500 | 17,574 | +0.05(+0.78%) |
May 12, 2016 | 6.590 | 6.630 | 6.450 | 6.450 | 35,636 | -0.07(-1.07%) |
May 11, 2016 | 6.590 | 6.700 | 6.520 | 6.520 | 29,485 | -0.09(-1.36%) |
May 10, 2016 | 6.350 | 6.670 | 6.350 | 6.610 | 35,836 | +0.16(+2.48%) |
May 09, 2016 | 6.520 | 6.550 | 6.390 | 6.450 | 17,670 | +0.00(+0.00%) |
May 06, 2016 | 6.250 | 6.450 | 6.220 | 6.450 | 37,280 | +0.18(+2.87%) |
May 05, 2016 | 6.870 | 6.990 | 6.250 | 6.270 | 119,128 | -0.55(-8.06%) |
May 04, 2016 | 6.830 | 6.870 | 6.740 | 6.820 | 37,745 | +0.02(+0.29%) |
May 03, 2016 | 6.890 | 6.970 | 6.700 | 6.800 | 136,284 | -0.01(-0.15%) |
May 02, 2016 | 7.050 | 7.120 | 6.630 | 6.810 | 38,510 | -0.25(-3.54%) |
Apr 29, 2016 | 7.080 | 7.130 | 7.030 | 7.060 | 29,425 | -0.07(-0.98%) |
Apr 28, 2016 | 7.130 | 7.290 | 7.110 | 7.130 | 102,285 | +0.01(+0.14%) |
Apr 27, 2016 | 7.100 | 7.180 | 7.080 | 7.120 | 38,434 | +0.01(+0.14%) |
Apr 26, 2016 | 7.020 | 7.160 | 6.990 | 7.110 | 177,240 | +0.05(+0.71%) |
Apr 25, 2016 | 7.010 | 7.140 | 6.960 | 7.060 | 29,817 | +0.01(+0.14%) |
Apr 22, 2016 | 7.240 | 7.240 | 7.000 | 7.050 | 53,579 | -0.14(-1.95%) |
Apr 21, 2016 | 7.190 | 7.280 | 7.070 | 7.190 | 53,124 | +0.09(+1.27%) |
Apr 20, 2016 | 7.210 | 7.300 | 7.100 | 7.100 | 38,177 | -0.10(-1.39%) |
Apr 19, 2016 | 7.080 | 7.270 | 6.930 | 7.200 | 153,076 | +0.15(+2.13%) |
Apr 18, 2016 | 6.800 | 7.120 | 6.800 | 7.050 | 135,174 | +0.27(+3.98%) |
Apr 15, 2016 | 6.600 | 6.920 | 6.600 | 6.780 | 133,421 | +0.17(+2.57%) |
Apr 14, 2016 | 6.250 | 6.830 | 6.250 | 6.610 | 249,970 | +0.39(+6.27%) |
Apr 13, 2016 | 6.130 | 6.250 | 6.060 | 6.220 | 36,464 | +0.17(+2.81%) |
Apr 12, 2016 | 6.090 | 6.112 | 6.027 | 6.050 | 35,348 | -0.05(-0.82%) |
Apr 11, 2016 | 6.150 | 6.150 | 6.070 | 6.100 | 11,657 | -0.02(-0.33%) |
Apr 08, 2016 | 6.140 | 6.140 | 6.030 | 6.120 | 18,318 | +0.04(+0.66%) |
Apr 07, 2016 | 6.020 | 6.110 | 5.970 | 6.080 | 15,499 | +0.09(+1.50%) |
Apr 06, 2016 | 6.020 | 6.110 | 5.950 | 5.990 | 28,562 | +0.01(+0.17%) |
Apr 05, 2016 | 5.950 | 5.990 | 5.880 | 5.980 | 42,679 | +0.01(+0.17%) |
Apr 04, 2016 | 5.910 | 6.100 | 5.910 | 5.970 | 44,912 | +0.02(+0.34%) |
Apr 01, 2016 | 5.850 | 6.070 | 5.850 | 5.950 | 52,701 | +0.05(+0.85%) |
Mar 31, 2016 | 6.000 | 6.070 | 5.870 | 5.900 | 88,169 | -0.05(-0.84%) |
Mar 30, 2016 | 6.090 | 6.100 | 5.910 | 5.950 | 84,819 | -0.09(-1.49%) |
Mar 29, 2016 | 6.010 | 6.080 | 5.900 | 6.040 | 107,296 | -0.01(-0.17%) |
Mar 28, 2016 | 5.970 | 6.100 | 5.850 | 6.050 | 45,719 | +0.08(+1.34%) |
Mar 24, 2016 | 5.920 | 5.970 | 5.970 | 5.970 | 58,400 | +0.05(+0.84%) |
Mar 23, 2016 | 5.930 | 5.950 | 5.850 | 5.920 | 29,788 | +0.06(+1.02%) |
Mar 22, 2016 | 5.940 | 6.100 | 5.850 | 5.860 | 38,986 | -0.14(-2.33%) |
Mar 21, 2016 | 5.870 | 6.008 | 5.820 | 6.000 | 183,737 | +0.16(+2.74%) |
Mar 18, 2016 | 5.880 | 6.100 | 5.840 | 5.840 | 115,613 | -0.04(-0.68%) |
Mar 17, 2016 | 6.050 | 6.100 | 5.800 | 5.880 | 145,621 | -0.25(-4.08%) |
Mar 16, 2016 | 5.810 | 6.180 | 5.710 | 6.130 | 123,448 | +0.24(+4.07%) |
Mar 15, 2016 | 5.950 | 6.250 | 5.820 | 5.890 | 106,061 | -0.16(-2.64%) |
Mar 14, 2016 | 6.310 | 6.310 | 5.900 | 6.050 | 46,892 | -0.35(-5.47%) |
Mar 11, 2016 | 5.810 | 6.400 | 5.430 | 6.400 | 355,442 | +0.50(+8.47%) |
Mar 10, 2016 | 6.140 | 6.380 | 5.850 | 5.900 | 176,603 | -0.23(-3.75%) |
Mar 09, 2016 | 6.400 | 6.570 | 5.921 | 6.130 | 205,454 | -0.29(-4.52%) |
Mar 08, 2016 | 6.570 | 6.650 | 6.280 | 6.420 | 32,209 | -0.25(-3.75%) |
Mar 07, 2016 | 6.450 | 6.780 | 6.410 | 6.670 | 41,191 | +0.21(+3.25%) |
Mar 04, 2016 | 6.640 | 6.700 | 6.340 | 6.460 | 30,987 | -0.13(-1.97%) |
Mar 03, 2016 | 6.530 | 6.740 | 6.440 | 6.590 | 24,628 | +0.09(+1.38%) |
Mar 02, 2016 | 6.200 | 6.675 | 6.200 | 6.500 | 27,262 | +0.33(+5.35%) |