Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.752 | 6.171 | 5.752 | 6.094 | 368,236 | +0.36(+6.31%) |
May 27, 2016 | 5.704 | 5.732 | 5.732 | 5.732 | 287,216 | +0.04(+0.67%) |
May 26, 2016 | 5.875 | 5.923 | 5.694 | 5.694 | 239,541 | -0.18(-3.08%) |
May 25, 2016 | 5.952 | 6.023 | 5.742 | 5.875 | 194,534 | -0.05(-0.80%) |
May 24, 2016 | 5.952 | 5.999 | 5.875 | 5.923 | 215,907 | +0.03(+0.48%) |
May 23, 2016 | 5.818 | 6.037 | 5.818 | 5.894 | 307,842 | +0.07(+1.14%) |
May 20, 2016 | 5.761 | 5.932 | 5.732 | 5.828 | 196,603 | +0.10(+1.66%) |
May 19, 2016 | 5.828 | 5.904 | 5.628 | 5.732 | 306,762 | -0.12(-2.11%) |
May 18, 2016 | 5.809 | 5.942 | 5.761 | 5.856 | 224,563 | +0.01(+0.16%) |
May 17, 2016 | 6.171 | 6.209 | 5.802 | 5.847 | 402,030 | -0.35(-5.68%) |
May 16, 2016 | 5.952 | 6.256 | 5.952 | 6.199 | 211,578 | +0.28(+4.66%) |
May 13, 2016 | 5.894 | 6.037 | 5.856 | 5.923 | 295,656 | +0.01(+0.16%) |
May 12, 2016 | 6.104 | 6.151 | 5.856 | 5.913 | 452,798 | -0.17(-2.82%) |
May 11, 2016 | 6.123 | 6.266 | 6.066 | 6.085 | 210,563 | -0.04(-0.62%) |
May 10, 2016 | 6.294 | 6.294 | 6.104 | 6.123 | 244,907 | -0.11(-1.83%) |
May 09, 2016 | 6.456 | 6.466 | 6.161 | 6.237 | 500,858 | -0.25(-3.82%) |
May 06, 2016 | 6.542 | 6.894 | 6.256 | 6.485 | 871,507 | -0.44(-6.33%) |
May 05, 2016 | 6.818 | 6.999 | 6.694 | 6.923 | 289,685 | +0.17(+2.54%) |
May 04, 2016 | 6.789 | 6.999 | 6.723 | 6.751 | 154,756 | -0.09(-1.25%) |
May 03, 2016 | 6.894 | 6.951 | 6.761 | 6.837 | 159,450 | -0.15(-2.18%) |
May 02, 2016 | 6.989 | 7.009 | 6.856 | 6.989 | 277,677 | +0.03(+0.41%) |
Apr 29, 2016 | 7.085 | 7.085 | 6.932 | 6.961 | 124,614 | -0.12(-1.75%) |
Apr 28, 2016 | 7.228 | 7.342 | 7.075 | 7.085 | 139,538 | -0.15(-2.11%) |
Apr 27, 2016 | 7.266 | 7.304 | 7.142 | 7.237 | 136,997 | +0.03(+0.40%) |
Apr 26, 2016 | 7.361 | 7.399 | 7.161 | 7.208 | 221,379 | -0.13(-1.82%) |
Apr 25, 2016 | 7.532 | 7.589 | 7.304 | 7.342 | 193,278 | -0.21(-2.77%) |
Apr 22, 2016 | 7.532 | 7.647 | 7.432 | 7.551 | 225,384 | +0.05(+0.63%) |
Apr 21, 2016 | 7.589 | 7.683 | 7.342 | 7.504 | 267,981 | -0.09(-1.13%) |
Apr 20, 2016 | 7.732 | 7.789 | 7.447 | 7.589 | 117,558 | -0.11(-1.48%) |
Apr 19, 2016 | 7.723 | 7.913 | 7.523 | 7.704 | 258,561 | -0.01(-0.12%) |
Apr 18, 2016 | 7.866 | 7.885 | 7.599 | 7.713 | 260,495 | -0.05(-0.61%) |
Apr 15, 2016 | 7.656 | 7.866 | 7.637 | 7.761 | 256,267 | +0.05(+0.62%) |
Apr 14, 2016 | 7.742 | 7.827 | 7.637 | 7.713 | 147,242 | -0.07(-0.86%) |
Apr 13, 2016 | 7.570 | 7.827 | 7.485 | 7.780 | 450,527 | +0.24(+3.16%) |
Apr 12, 2016 | 7.285 | 7.570 | 7.285 | 7.542 | 359,827 | +0.22(+2.99%) |
Apr 11, 2016 | 7.408 | 7.504 | 7.268 | 7.323 | 357,484 | -0.02(-0.26%) |
Apr 08, 2016 | 7.494 | 7.504 | 7.294 | 7.342 | 440,021 | -0.03(-0.39%) |
Apr 07, 2016 | 7.418 | 7.542 | 7.351 | 7.370 | 210,096 | -0.08(-1.02%) |
Apr 06, 2016 | 7.494 | 7.580 | 7.380 | 7.447 | 285,579 | -0.05(-0.64%) |
Apr 05, 2016 | 7.532 | 7.732 | 7.404 | 7.494 | 215,031 | -0.11(-1.50%) |
Apr 04, 2016 | 7.808 | 7.832 | 7.537 | 7.608 | 249,374 | -0.14(-1.84%) |
Apr 01, 2016 | 7.808 | 7.827 | 7.608 | 7.751 | 306,177 | -0.11(-1.45%) |
Mar 31, 2016 | 7.970 | 8.104 | 7.837 | 7.866 | 156,379 | -0.08(-0.96%) |
Mar 30, 2016 | 8.113 | 8.180 | 7.894 | 7.942 | 144,886 | -0.10(-1.18%) |
Mar 29, 2016 | 7.713 | 8.123 | 7.656 | 8.037 | 309,125 | +0.28(+3.56%) |
Mar 28, 2016 | 7.799 | 7.875 | 7.685 | 7.761 | 186,372 | -0.03(-0.37%) |
Mar 24, 2016 | 7.685 | 7.789 | 7.789 | 7.789 | 72,565 | +0.03(+0.37%) |
Mar 23, 2016 | 7.932 | 7.932 | 7.645 | 7.761 | 174,379 | -0.18(-2.28%) |
Mar 22, 2016 | 7.913 | 8.018 | 7.837 | 7.942 | 95,158 | -0.05(-0.60%) |
Mar 21, 2016 | 7.894 | 8.075 | 7.827 | 7.989 | 174,777 | +0.03(+0.36%) |
Mar 18, 2016 | 8.189 | 8.275 | 7.875 | 7.961 | 420,426 | -0.18(-2.22%) |
Mar 17, 2016 | 7.913 | 8.275 | 7.913 | 8.142 | 247,758 | +0.17(+2.15%) |
Mar 16, 2016 | 7.761 | 7.989 | 7.675 | 7.970 | 182,523 | +0.21(+2.70%) |
Mar 15, 2016 | 7.875 | 7.989 | 7.685 | 7.761 | 230,660 | -0.14(-1.81%) |
Mar 14, 2016 | 7.951 | 7.989 | 7.866 | 7.904 | 222,327 | -0.06(-0.72%) |
Mar 11, 2016 | 7.846 | 7.961 | 7.632 | 7.961 | 391,247 | +0.17(+2.20%) |
Mar 10, 2016 | 8.094 | 8.094 | 7.608 | 7.789 | 585,261 | -0.27(-3.31%) |
Mar 09, 2016 | 7.999 | 8.132 | 7.942 | 8.056 | 335,267 | -0.01(-0.12%) |
Mar 08, 2016 | 8.265 | 8.570 | 8.018 | 8.066 | 314,550 | -0.59(-6.82%) |
Mar 07, 2016 | 8.227 | 8.808 | 7.974 | 8.656 | 204,973 | +0.43(+5.21%) |
Mar 04, 2016 | 7.904 | 8.618 | 7.618 | 8.227 | 377,101 | -0.10(-1.14%) |
Mar 03, 2016 | 8.170 | 8.377 | 8.142 | 8.323 | 216,823 | +0.09(+1.04%) |
Mar 02, 2016 | 8.561 | 8.723 | 8.113 | 8.237 | 460,607 | -0.33(-3.89%) |