Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.910 | 8.127 | 7.840 | 8.107 | 882,957 | +0.11(+1.38%) |
May 27, 2016 | 7.910 | 7.997 | 7.997 | 7.997 | 332,400 | +0.05(+0.67%) |
May 26, 2016 | 7.847 | 7.990 | 7.760 | 7.943 | 329,439 | +0.13(+1.66%) |
May 25, 2016 | 7.997 | 8.000 | 7.803 | 7.813 | 264,468 | -0.13(-1.60%) |
May 24, 2016 | 7.770 | 7.963 | 7.713 | 7.940 | 413,379 | +0.24(+3.12%) |
May 23, 2016 | 7.620 | 7.833 | 7.620 | 7.700 | 311,841 | +0.02(+0.30%) |
May 20, 2016 | 7.500 | 7.697 | 7.490 | 7.677 | 247,311 | +0.23(+3.04%) |
May 19, 2016 | 7.610 | 7.750 | 7.417 | 7.450 | 375,858 | -0.21(-2.74%) |
May 18, 2016 | 7.433 | 7.762 | 7.433 | 7.660 | 371,061 | +0.18(+2.45%) |
May 17, 2016 | 7.357 | 7.650 | 7.333 | 7.477 | 451,494 | -0.06(-0.80%) |
May 16, 2016 | 7.453 | 7.657 | 7.453 | 7.537 | 382,815 | +0.13(+1.71%) |
May 13, 2016 | 7.220 | 7.450 | 7.220 | 7.410 | 316,218 | +0.16(+2.21%) |
May 12, 2016 | 7.120 | 7.263 | 7.003 | 7.250 | 629,571 | +0.16(+2.28%) |
May 11, 2016 | 7.250 | 7.333 | 7.073 | 7.088 | 241,089 | -0.14(-2.00%) |
May 10, 2016 | 6.867 | 7.293 | 6.867 | 7.233 | 880,173 | +0.36(+5.24%) |
May 09, 2016 | 6.860 | 6.990 | 6.820 | 6.873 | 825,084 | +0.03(+0.44%) |
May 06, 2016 | 6.877 | 7.053 | 6.750 | 6.843 | 925,758 | -0.16(-2.33%) |
May 05, 2016 | 6.733 | 7.483 | 6.712 | 7.007 | 1,258,455 | +0.66(+10.40%) |
May 04, 2016 | 6.390 | 6.550 | 6.247 | 6.347 | 355,680 | -0.10(-1.50%) |
May 03, 2016 | 6.560 | 6.650 | 6.360 | 6.443 | 373,353 | -0.20(-3.06%) |
May 02, 2016 | 6.457 | 6.717 | 6.300 | 6.647 | 430,290 | +0.26(+4.13%) |
Apr 29, 2016 | 6.500 | 6.517 | 6.293 | 6.383 | 253,254 | -0.14(-2.20%) |
Apr 28, 2016 | 6.560 | 6.800 | 6.500 | 6.527 | 406,398 | -0.05(-0.81%) |
Apr 27, 2016 | 6.547 | 6.637 | 6.277 | 6.580 | 330,225 | +0.07(+1.13%) |
Apr 26, 2016 | 6.530 | 6.627 | 6.430 | 6.507 | 443,439 | +0.01(+0.15%) |
Apr 25, 2016 | 6.540 | 6.630 | 6.413 | 6.497 | 227,034 | -0.05(-0.76%) |
Apr 22, 2016 | 6.453 | 6.603 | 6.453 | 6.547 | 171,414 | +0.08(+1.29%) |
Apr 21, 2016 | 6.473 | 6.557 | 6.393 | 6.463 | 298,410 | +0.04(+0.67%) |
Apr 20, 2016 | 6.427 | 6.500 | 6.390 | 6.420 | 111,894 | -0.02(-0.26%) |
Apr 19, 2016 | 6.623 | 6.637 | 6.377 | 6.437 | 181,911 | -0.14(-2.13%) |
Apr 18, 2016 | 6.487 | 6.648 | 6.483 | 6.577 | 250,188 | +0.03(+0.51%) |
Apr 15, 2016 | 6.313 | 6.573 | 6.240 | 6.543 | 383,973 | +0.20(+3.21%) |
Apr 14, 2016 | 6.233 | 6.383 | 6.173 | 6.340 | 570,690 | +0.11(+1.82%) |
Apr 13, 2016 | 5.947 | 6.250 | 5.907 | 6.227 | 299,634 | +0.32(+5.48%) |
Apr 12, 2016 | 5.887 | 6.007 | 5.697 | 5.903 | 489,579 | -0.01(-0.17%) |
Apr 11, 2016 | 5.970 | 6.057 | 5.883 | 5.913 | 397,584 | +0.05(+0.91%) |
Apr 08, 2016 | 5.983 | 6.013 | 5.783 | 5.860 | 295,800 | -0.05(-0.85%) |
Apr 07, 2016 | 5.960 | 5.960 | 5.850 | 5.910 | 423,303 | -0.12(-2.04%) |
Apr 06, 2016 | 5.930 | 6.073 | 5.840 | 6.033 | 323,148 | +0.08(+1.34%) |
Apr 05, 2016 | 6.073 | 6.097 | 5.923 | 5.953 | 381,768 | -0.17(-2.78%) |
Apr 04, 2016 | 6.073 | 6.203 | 5.923 | 6.123 | 576,498 | +0.02(+0.27%) |
Apr 01, 2016 | 6.007 | 6.223 | 6.007 | 6.107 | 196,164 | +0.02(+0.38%) |
Mar 31, 2016 | 6.150 | 6.200 | 6.007 | 6.083 | 329,340 | -0.07(-1.14%) |
Mar 30, 2016 | 5.870 | 6.240 | 5.870 | 6.153 | 498,138 | +0.10(+1.71%) |
Mar 29, 2016 | 5.840 | 6.073 | 5.717 | 6.050 | 366,777 | +0.20(+3.36%) |
Mar 28, 2016 | 5.930 | 5.960 | 5.683 | 5.853 | 287,355 | -0.03(-0.57%) |
Mar 24, 2016 | 5.907 | 5.887 | 5.887 | 5.887 | 335,100 | -0.07(-1.23%) |
Mar 23, 2016 | 6.243 | 6.280 | 5.930 | 5.960 | 268,683 | -0.30(-4.84%) |
Mar 22, 2016 | 6.233 | 6.377 | 6.153 | 6.263 | 358,278 | -0.04(-0.58%) |
Mar 21, 2016 | 6.267 | 6.390 | 6.227 | 6.300 | 516,156 | +0.05(+0.80%) |
Mar 18, 2016 | 6.053 | 6.273 | 5.995 | 6.250 | 632,619 | +0.24(+4.05%) |
Mar 17, 2016 | 5.750 | 6.027 | 5.730 | 6.007 | 350,508 | +0.29(+5.01%) |
Mar 16, 2016 | 5.813 | 5.913 | 5.710 | 5.720 | 288,669 | -0.11(-1.94%) |
Mar 15, 2016 | 6.020 | 6.020 | 5.713 | 5.833 | 423,963 | -0.23(-3.79%) |
Mar 14, 2016 | 6.070 | 6.113 | 5.793 | 6.063 | 723,621 | -0.01(-0.16%) |
Mar 11, 2016 | 6.140 | 6.150 | 5.967 | 6.073 | 431,133 | -0.00(-0.05%) |
Mar 10, 2016 | 6.207 | 6.263 | 5.933 | 6.077 | 431,247 | -0.12(-1.99%) |
Mar 09, 2016 | 6.317 | 6.333 | 6.060 | 6.200 | 542,673 | -0.08(-1.33%) |
Mar 08, 2016 | 6.363 | 6.467 | 6.217 | 6.283 | 395,373 | -0.12(-1.82%) |
Mar 07, 2016 | 6.197 | 6.543 | 6.197 | 6.400 | 491,385 | +0.12(+1.96%) |
Mar 04, 2016 | 6.280 | 6.358 | 6.147 | 6.277 | 742,878 | +0.01(+0.11%) |
Mar 03, 2016 | 6.403 | 6.440 | 6.037 | 6.270 | 879,885 | -0.20(-3.09%) |
Mar 02, 2016 | 6.267 | 6.493 | 6.153 | 6.470 | 797,259 | +0.18(+2.92%) |