Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.535 | 7.800 | 7.350 | 7.750 | 60,067 | +0.37(+5.01%) |
May 27, 2016 | 7.170 | 7.380 | 7.380 | 7.380 | 78,400 | +0.19(+2.64%) |
May 26, 2016 | 6.790 | 7.220 | 6.450 | 7.190 | 67,197 | +0.52(+7.80%) |
May 25, 2016 | 6.540 | 6.790 | 6.490 | 6.670 | 31,346 | +0.20(+3.09%) |
May 24, 2016 | 6.390 | 6.530 | 6.390 | 6.470 | 13,789 | +0.06(+0.94%) |
May 23, 2016 | 6.340 | 6.440 | 6.310 | 6.410 | 20,280 | +0.03(+0.47%) |
May 20, 2016 | 6.050 | 6.430 | 5.950 | 6.380 | 39,930 | +0.39(+6.51%) |
May 19, 2016 | 5.980 | 6.100 | 5.980 | 5.990 | 6,843 | -0.17(-2.76%) |
May 18, 2016 | 5.950 | 6.160 | 5.940 | 6.160 | 7,104 | +0.14(+2.33%) |
May 17, 2016 | 6.100 | 6.130 | 5.920 | 6.020 | 23,335 | -0.08(-1.31%) |
May 16, 2016 | 6.030 | 6.170 | 6.000 | 6.100 | 27,205 | +0.17(+2.87%) |
May 13, 2016 | 5.810 | 5.960 | 5.710 | 5.930 | 57,765 | +0.08(+1.37%) |
May 12, 2016 | 6.085 | 6.160 | 5.750 | 5.850 | 60,688 | -0.15(-2.50%) |
May 11, 2016 | 6.150 | 6.200 | 6.000 | 6.000 | 29,061 | -0.12(-1.96%) |
May 10, 2016 | 6.109 | 6.180 | 6.050 | 6.120 | 17,815 | +0.06(+0.99%) |
May 09, 2016 | 6.010 | 6.240 | 6.010 | 6.060 | 39,400 | -0.06(-0.98%) |
May 06, 2016 | 6.280 | 6.520 | 6.110 | 6.120 | 61,297 | -0.20(-3.16%) |
May 05, 2016 | 6.730 | 6.730 | 6.270 | 6.320 | 17,531 | -0.27(-4.10%) |
May 04, 2016 | 6.800 | 6.830 | 6.420 | 6.590 | 72,460 | -0.23(-3.37%) |
May 03, 2016 | 6.920 | 7.000 | 6.800 | 6.820 | 34,963 | -0.17(-2.43%) |
May 02, 2016 | 6.810 | 7.080 | 6.810 | 6.990 | 16,765 | +0.15(+2.19%) |
Apr 29, 2016 | 7.130 | 7.130 | 6.800 | 6.840 | 49,163 | -0.13(-1.87%) |
Apr 28, 2016 | 7.300 | 7.320 | 6.760 | 6.970 | 199,966 | -0.66(-8.65%) |
Apr 27, 2016 | 7.360 | 7.790 | 7.290 | 7.630 | 24,344 | +0.32(+4.38%) |
Apr 26, 2016 | 7.570 | 7.570 | 7.230 | 7.310 | 10,902 | -0.18(-2.40%) |
Apr 25, 2016 | 7.500 | 7.510 | 7.400 | 7.490 | 14,744 | -0.09(-1.19%) |
Apr 22, 2016 | 7.620 | 7.620 | 7.440 | 7.580 | 6,409 | -0.07(-0.92%) |
Apr 21, 2016 | 7.700 | 7.723 | 7.460 | 7.650 | 5,779 | +0.06(+0.80%) |
Apr 20, 2016 | 7.601 | 7.750 | 7.560 | 7.589 | 16,795 | +0.07(+0.92%) |
Apr 19, 2016 | 7.570 | 7.869 | 7.435 | 7.520 | 11,944 | -0.01(-0.13%) |
Apr 18, 2016 | 7.250 | 7.530 | 7.250 | 7.530 | 1,755 | +0.09(+1.21%) |
Apr 15, 2016 | 7.330 | 7.550 | 7.330 | 7.440 | 7,749 | +0.00(+0.00%) |
Apr 14, 2016 | 7.590 | 7.620 | 7.339 | 7.440 | 13,220 | +0.13(+1.78%) |
Apr 13, 2016 | 7.240 | 7.700 | 7.190 | 7.310 | 17,170 | +0.03(+0.41%) |
Apr 12, 2016 | 6.980 | 7.350 | 6.940 | 7.280 | 12,745 | +0.21(+2.97%) |
Apr 11, 2016 | 7.290 | 7.430 | 6.900 | 7.070 | 25,772 | -0.25(-3.42%) |
Apr 08, 2016 | 6.910 | 7.420 | 6.910 | 7.320 | 22,241 | +0.42(+6.09%) |
Apr 07, 2016 | 8.040 | 8.067 | 6.650 | 6.900 | 68,643 | -1.19(-14.71%) |
Apr 06, 2016 | 8.152 | 8.189 | 8.010 | 8.090 | 16,290 | -0.02(-0.25%) |
Apr 05, 2016 | 8.770 | 8.800 | 8.100 | 8.110 | 38,717 | -0.49(-5.70%) |
Apr 04, 2016 | 8.600 | 8.850 | 8.510 | 8.600 | 22,589 | +0.18(+2.14%) |
Apr 01, 2016 | 8.190 | 8.730 | 8.160 | 8.420 | 22,197 | +0.33(+4.08%) |
Mar 31, 2016 | 7.960 | 8.182 | 7.811 | 8.090 | 32,938 | +0.20(+2.53%) |
Mar 30, 2016 | 7.810 | 8.020 | 7.810 | 7.890 | 21,474 | +0.01(+0.13%) |
Mar 29, 2016 | 7.670 | 7.920 | 7.300 | 7.880 | 30,358 | +0.15(+1.94%) |
Mar 28, 2016 | 7.560 | 8.280 | 7.150 | 7.730 | 66,265 | +0.44(+6.04%) |
Mar 24, 2016 | 6.290 | 7.290 | 7.290 | 7.290 | 43,200 | +1.08(+17.39%) |
Mar 23, 2016 | 6.010 | 6.610 | 6.000 | 6.210 | 9,422 | +0.03(+0.49%) |
Mar 22, 2016 | 6.040 | 6.208 | 6.040 | 6.180 | 8,258 | +0.20(+3.34%) |
Mar 21, 2016 | 5.750 | 6.160 | 5.530 | 5.980 | 20,679 | +0.19(+3.28%) |
Mar 18, 2016 | 5.260 | 5.970 | 5.220 | 5.790 | 44,545 | +0.66(+12.87%) |
Mar 17, 2016 | 5.090 | 5.310 | 4.960 | 5.130 | 15,386 | +0.11(+2.19%) |
Mar 16, 2016 | 5.120 | 5.120 | 5.010 | 5.020 | 5,569 | -0.10(-1.95%) |
Mar 15, 2016 | 5.100 | 5.120 | 4.950 | 5.120 | 15,711 | +0.07(+1.39%) |
Mar 14, 2016 | 4.980 | 5.050 | 4.900 | 5.050 | 9,427 | +0.11(+2.23%) |
Mar 11, 2016 | 4.970 | 4.981 | 4.840 | 4.940 | 7,481 | -0.11(-2.18%) |
Mar 10, 2016 | 5.070 | 5.078 | 4.890 | 5.050 | 7,757 | +0.04(+0.80%) |
Mar 09, 2016 | 4.810 | 5.090 | 4.810 | 5.010 | 9,968 | +0.10(+2.04%) |
Mar 08, 2016 | 4.820 | 5.050 | 4.500 | 4.910 | 12,857 | -0.04(-0.81%) |
Mar 07, 2016 | 5.500 | 5.510 | 4.900 | 4.950 | 16,411 | -0.12(-2.37%) |
Mar 04, 2016 | 5.060 | 5.100 | 4.800 | 5.070 | 16,384 | +0.05(+1.00%) |
Mar 03, 2016 | 4.990 | 5.090 | 4.930 | 5.020 | 6,778 | +0.08(+1.62%) |
Mar 02, 2016 | 4.930 | 4.950 | 4.810 | 4.940 | 9,988 | +0.05(+1.02%) |