Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.430 | 6.970 | 6.430 | 6.660 | 20,625 | +0.23(+3.58%) |
May 27, 2016 | 6.530 | 6.430 | 6.430 | 6.430 | 47,100 | -0.21(-3.16%) |
May 26, 2016 | 6.510 | 6.640 | 6.410 | 6.640 | 13,136 | +0.08(+1.22%) |
May 25, 2016 | 6.690 | 6.740 | 6.430 | 6.560 | 15,475 | -0.20(-2.96%) |
May 24, 2016 | 6.690 | 6.770 | 6.580 | 6.760 | 6,619 | +0.14(+2.11%) |
May 23, 2016 | 6.520 | 6.740 | 6.520 | 6.620 | 17,452 | +0.07(+1.07%) |
May 20, 2016 | 6.610 | 6.610 | 6.400 | 6.550 | 16,376 | +0.14(+2.18%) |
May 19, 2016 | 6.560 | 6.640 | 6.400 | 6.410 | 21,904 | -0.14(-2.14%) |
May 18, 2016 | 6.285 | 6.690 | 6.285 | 6.550 | 25,221 | +0.28(+4.47%) |
May 17, 2016 | 6.600 | 6.770 | 6.254 | 6.270 | 42,131 | -0.28(-4.27%) |
May 16, 2016 | 6.550 | 6.908 | 6.550 | 6.550 | 7,353 | -0.05(-0.76%) |
May 13, 2016 | 6.700 | 6.780 | 6.510 | 6.600 | 28,876 | +0.09(+1.38%) |
May 12, 2016 | 6.700 | 6.930 | 6.510 | 6.510 | 23,675 | -0.29(-4.26%) |
May 11, 2016 | 6.460 | 6.840 | 6.460 | 6.800 | 5,944 | +0.21(+3.26%) |
May 10, 2016 | 6.740 | 6.764 | 6.240 | 6.585 | 73,964 | -0.08(-1.27%) |
May 09, 2016 | 6.550 | 6.780 | 6.550 | 6.670 | 17,753 | +0.15(+2.30%) |
May 06, 2016 | 6.800 | 6.870 | 6.520 | 6.520 | 26,599 | -0.40(-5.78%) |
May 05, 2016 | 6.800 | 6.950 | 6.710 | 6.920 | 14,351 | +0.07(+1.02%) |
May 04, 2016 | 6.540 | 6.850 | 6.500 | 6.850 | 30,469 | +0.34(+5.22%) |
May 03, 2016 | 6.480 | 6.630 | 6.435 | 6.510 | 9,350 | +0.00(+0.00%) |
May 02, 2016 | 6.730 | 6.730 | 6.390 | 6.510 | 23,329 | -0.27(-3.98%) |
Apr 29, 2016 | 6.620 | 6.850 | 6.485 | 6.780 | 79,352 | -0.03(-0.44%) |
Apr 28, 2016 | 6.930 | 7.080 | 6.690 | 6.810 | 24,234 | -0.19(-2.71%) |
Apr 27, 2016 | 6.640 | 7.010 | 6.600 | 7.000 | 18,208 | +0.30(+4.48%) |
Apr 26, 2016 | 6.640 | 6.760 | 6.510 | 6.700 | 5,484 | +0.10(+1.51%) |
Apr 25, 2016 | 6.520 | 6.700 | 6.500 | 6.600 | 7,214 | +0.09(+1.38%) |
Apr 22, 2016 | 6.540 | 6.600 | 6.350 | 6.510 | 27,054 | -0.11(-1.66%) |
Apr 21, 2016 | 6.650 | 6.780 | 6.511 | 6.620 | 11,824 | -0.22(-3.22%) |
Apr 20, 2016 | 6.630 | 7.130 | 6.400 | 6.840 | 45,816 | +0.23(+3.48%) |
Apr 19, 2016 | 6.640 | 6.850 | 6.480 | 6.610 | 9,249 | -0.10(-1.49%) |
Apr 18, 2016 | 6.840 | 6.850 | 6.630 | 6.710 | 14,619 | +0.08(+1.21%) |
Apr 15, 2016 | 6.710 | 7.000 | 6.650 | 6.630 | 14,636 | -0.33(-4.74%) |
Apr 14, 2016 | 6.850 | 6.960 | 6.680 | 6.960 | 4,399 | +0.17(+2.50%) |
Apr 13, 2016 | 6.650 | 7.128 | 6.550 | 6.790 | 9,258 | +0.16(+2.41%) |
Apr 12, 2016 | 6.720 | 6.840 | 6.520 | 6.630 | 16,196 | -0.16(-2.36%) |
Apr 11, 2016 | 6.680 | 6.960 | 6.480 | 6.790 | 14,516 | +0.12(+1.80%) |
Apr 08, 2016 | 6.760 | 6.870 | 6.560 | 6.670 | 6,593 | -0.13(-1.91%) |
Apr 07, 2016 | 6.710 | 6.850 | 6.566 | 6.800 | 4,191 | +0.10(+1.49%) |
Apr 06, 2016 | 6.670 | 6.760 | 6.530 | 6.700 | 7,500 | -0.02(-0.30%) |
Apr 05, 2016 | 6.740 | 6.740 | 6.480 | 6.720 | 24,846 | -0.06(-0.88%) |
Apr 04, 2016 | 6.760 | 7.070 | 6.400 | 6.780 | 12,420 | +0.21(+3.20%) |
Apr 01, 2016 | 6.590 | 6.880 | 6.450 | 6.570 | 5,536 | +0.04(+0.61%) |
Mar 31, 2016 | 6.850 | 6.910 | 6.450 | 6.530 | 10,258 | -0.30(-4.39%) |
Mar 30, 2016 | 6.630 | 7.429 | 6.630 | 6.830 | 6,204 | +0.26(+3.96%) |
Mar 29, 2016 | 7.050 | 7.485 | 6.378 | 6.570 | 19,160 | -0.47(-6.68%) |
Mar 28, 2016 | 7.250 | 7.530 | 6.745 | 7.040 | 18,837 | -0.14(-1.95%) |
Mar 24, 2016 | 6.720 | 7.180 | 7.180 | 7.180 | 26,100 | +0.34(+4.97%) |
Mar 23, 2016 | 6.570 | 6.880 | 6.400 | 6.840 | 23,853 | +0.28(+4.27%) |
Mar 22, 2016 | 6.610 | 6.975 | 6.310 | 6.560 | 28,766 | -0.13(-1.94%) |
Mar 21, 2016 | 6.900 | 7.210 | 6.500 | 6.690 | 21,873 | -0.26(-3.74%) |
Mar 18, 2016 | 6.700 | 7.690 | 6.700 | 6.950 | 44,992 | +0.04(+0.58%) |
Mar 17, 2016 | 6.870 | 7.080 | 6.620 | 6.910 | 14,872 | -0.03(-0.43%) |
Mar 16, 2016 | 6.690 | 7.025 | 6.610 | 6.940 | 12,017 | +0.20(+2.97%) |
Mar 15, 2016 | 6.590 | 6.790 | 6.000 | 6.740 | 21,083 | -0.10(-1.46%) |
Mar 14, 2016 | 6.330 | 6.990 | 6.190 | 6.840 | 37,042 | +0.53(+8.40%) |
Mar 11, 2016 | 6.320 | 6.350 | 6.230 | 6.310 | 7,485 | +0.01(+0.16%) |
Mar 10, 2016 | 6.460 | 6.500 | 6.210 | 6.300 | 12,105 | -0.06(-0.94%) |
Mar 09, 2016 | 6.030 | 6.800 | 6.030 | 6.360 | 14,955 | -0.15(-2.30%) |
Mar 08, 2016 | 6.870 | 7.200 | 6.392 | 6.510 | 44,883 | -0.06(-0.91%) |
Mar 07, 2016 | 6.850 | 6.890 | 6.530 | 6.570 | 32,580 | -0.35(-5.06%) |
Mar 04, 2016 | 6.870 | 6.870 | 6.760 | 6.920 | 7,080 | +0.10(+1.47%) |
Mar 03, 2016 | 6.880 | 6.880 | 6.760 | 6.820 | 16,631 | -0.13(-1.94%) |
Mar 02, 2016 | 6.350 | 7.168 | 6.350 | 6.955 | 48,285 | +0.42(+6.51%) |