Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.458 | 6.590 | 6.421 | 6.543 | 159,607 | +0.08(+1.31%) |
May 27, 2016 | 6.392 | 6.458 | 6.458 | 6.458 | 136,283 | +0.07(+1.03%) |
May 26, 2016 | 6.392 | 6.458 | 6.336 | 6.392 | 102,297 | -0.01(-0.15%) |
May 25, 2016 | 6.129 | 6.411 | 6.072 | 6.402 | 191,515 | +0.26(+4.29%) |
May 24, 2016 | 6.129 | 6.345 | 6.082 | 6.138 | 330,223 | +0.01(+0.15%) |
May 23, 2016 | 6.006 | 6.152 | 5.969 | 6.129 | 274,234 | +0.09(+1.56%) |
May 20, 2016 | 5.790 | 6.072 | 5.677 | 6.035 | 250,310 | +0.28(+4.91%) |
May 19, 2016 | 5.649 | 6.016 | 5.479 | 5.752 | 384,916 | +0.36(+6.63%) |
May 18, 2016 | 5.366 | 5.404 | 5.281 | 5.394 | 263,613 | -0.01(-0.17%) |
May 17, 2016 | 5.489 | 5.564 | 5.300 | 5.404 | 295,318 | -0.08(-1.54%) |
May 16, 2016 | 5.649 | 5.903 | 5.479 | 5.489 | 240,657 | -0.17(-2.99%) |
May 13, 2016 | 5.818 | 5.851 | 5.639 | 5.658 | 188,093 | -0.10(-1.80%) |
May 12, 2016 | 5.762 | 5.846 | 5.649 | 5.762 | 196,867 | +0.01(+0.16%) |
May 11, 2016 | 6.053 | 6.053 | 5.752 | 5.752 | 197,898 | -0.33(-5.42%) |
May 10, 2016 | 6.279 | 6.279 | 6.044 | 6.082 | 148,552 | -0.19(-3.00%) |
May 09, 2016 | 6.355 | 6.402 | 6.166 | 6.270 | 217,533 | -0.12(-1.91%) |
May 06, 2016 | 6.298 | 6.392 | 6.166 | 6.392 | 233,403 | +0.08(+1.34%) |
May 05, 2016 | 6.731 | 6.731 | 6.289 | 6.308 | 166,748 | -0.41(-6.16%) |
May 04, 2016 | 6.722 | 6.872 | 6.684 | 6.722 | 112,097 | -0.05(-0.70%) |
May 03, 2016 | 6.797 | 6.844 | 6.684 | 6.769 | 145,988 | -0.06(-0.83%) |
May 02, 2016 | 6.854 | 7.032 | 6.750 | 6.825 | 142,289 | +0.01(+0.14%) |
Apr 29, 2016 | 6.957 | 6.967 | 6.731 | 6.816 | 71,550 | -0.15(-2.16%) |
Apr 28, 2016 | 7.042 | 7.080 | 6.938 | 6.967 | 113,563 | -0.11(-1.60%) |
Apr 27, 2016 | 6.995 | 7.089 | 6.897 | 7.080 | 136,872 | +0.07(+0.94%) |
Apr 26, 2016 | 6.938 | 7.047 | 6.915 | 7.014 | 91,683 | +0.07(+0.95%) |
Apr 25, 2016 | 6.910 | 6.967 | 6.901 | 6.948 | 163,692 | +0.01(+0.14%) |
Apr 22, 2016 | 6.872 | 6.967 | 6.863 | 6.938 | 92,232 | +0.05(+0.68%) |
Apr 21, 2016 | 6.872 | 6.901 | 6.778 | 6.891 | 184,770 | -0.01(-0.14%) |
Apr 20, 2016 | 6.769 | 6.957 | 6.769 | 6.901 | 92,810 | +0.12(+1.81%) |
Apr 19, 2016 | 6.806 | 6.882 | 6.750 | 6.778 | 120,331 | -0.02(-0.28%) |
Apr 18, 2016 | 6.581 | 6.844 | 6.496 | 6.797 | 145,704 | +0.16(+2.41%) |
Apr 15, 2016 | 6.486 | 6.750 | 6.458 | 6.637 | 114,570 | +0.11(+1.73%) |
Apr 14, 2016 | 6.449 | 6.590 | 6.449 | 6.524 | 160,015 | +0.02(+0.29%) |
Apr 13, 2016 | 6.279 | 6.543 | 6.279 | 6.505 | 137,560 | +0.23(+3.60%) |
Apr 12, 2016 | 6.157 | 6.355 | 6.082 | 6.279 | 141,103 | +0.13(+2.14%) |
Apr 11, 2016 | 6.157 | 6.308 | 6.082 | 6.147 | 127,941 | +0.00(+0.00%) |
Apr 08, 2016 | 6.345 | 6.402 | 6.082 | 6.147 | 199,965 | -0.17(-2.68%) |
Apr 07, 2016 | 6.505 | 6.533 | 6.289 | 6.317 | 411,350 | -0.18(-2.75%) |
Apr 06, 2016 | 6.458 | 6.562 | 6.355 | 6.496 | 150,513 | +0.08(+1.17%) |
Apr 05, 2016 | 6.581 | 6.602 | 6.392 | 6.421 | 215,252 | -0.17(-2.57%) |
Apr 04, 2016 | 6.741 | 6.759 | 6.590 | 6.590 | 151,186 | -0.17(-2.51%) |
Apr 01, 2016 | 6.872 | 7.080 | 6.675 | 6.759 | 169,891 | -0.14(-2.05%) |
Mar 31, 2016 | 6.863 | 6.976 | 6.661 | 6.901 | 313,618 | +0.02(+0.27%) |
Mar 30, 2016 | 6.891 | 6.957 | 6.656 | 6.882 | 72,194 | -0.02(-0.34%) |
Mar 29, 2016 | 6.803 | 6.980 | 6.719 | 6.905 | 163,366 | +0.08(+1.23%) |
Mar 28, 2016 | 6.738 | 6.887 | 6.649 | 6.821 | 132,481 | +0.06(+0.83%) |
Mar 24, 2016 | 6.616 | 6.766 | 6.766 | 6.766 | 181,887 | +0.06(+0.83%) |
Mar 23, 2016 | 6.803 | 6.905 | 6.700 | 6.710 | 219,087 | -0.12(-1.77%) |
Mar 22, 2016 | 6.905 | 7.115 | 6.784 | 6.831 | 241,533 | -0.07(-0.95%) |
Mar 21, 2016 | 7.036 | 7.204 | 6.896 | 6.896 | 196,035 | -0.23(-3.27%) |
Mar 18, 2016 | 6.971 | 7.148 | 6.915 | 7.129 | 446,663 | +0.21(+2.96%) |
Mar 17, 2016 | 6.859 | 6.975 | 6.784 | 6.924 | 284,064 | +0.06(+0.81%) |
Mar 16, 2016 | 7.138 | 7.180 | 6.840 | 6.868 | 201,365 | -0.34(-4.78%) |
Mar 15, 2016 | 6.570 | 7.333 | 6.570 | 7.213 | 359,657 | +0.36(+5.31%) |
Mar 14, 2016 | 7.231 | 7.315 | 6.803 | 6.849 | 403,938 | -0.52(-7.08%) |
Mar 11, 2016 | 6.616 | 7.381 | 6.551 | 7.371 | 406,393 | +0.84(+12.84%) |
Mar 10, 2016 | 6.700 | 6.733 | 6.011 | 6.533 | 581,567 | -0.92(-12.38%) |
Mar 09, 2016 | 7.576 | 7.679 | 7.371 | 7.455 | 151,325 | -0.16(-2.08%) |
Mar 08, 2016 | 7.576 | 7.716 | 7.511 | 7.614 | 333,780 | +0.05(+0.62%) |
Mar 07, 2016 | 7.213 | 7.567 | 7.185 | 7.567 | 225,978 | +0.34(+4.77%) |
Mar 04, 2016 | 6.915 | 7.241 | 6.896 | 7.222 | 263,827 | +0.32(+4.59%) |
Mar 03, 2016 | 6.728 | 6.933 | 6.640 | 6.905 | 301,191 | +0.16(+2.35%) |
Mar 02, 2016 | 6.682 | 6.849 | 6.663 | 6.747 | 95,591 | +0.06(+0.84%) |