Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.751 | 7.119 | 6.681 | 6.880 | 160,802 | +0.11(+1.62%) |
May 27, 2016 | 6.741 | 6.771 | 6.771 | 6.771 | 46,971 | +0.01(+0.15%) |
May 26, 2016 | 6.830 | 6.940 | 6.671 | 6.761 | 101,220 | +0.00(+0.00%) |
May 25, 2016 | 6.651 | 6.860 | 6.562 | 6.761 | 53,544 | +0.12(+1.80%) |
May 24, 2016 | 6.801 | 6.960 | 6.443 | 6.641 | 50,158 | +0.19(+2.93%) |
May 23, 2016 | 6.631 | 6.880 | 6.453 | 6.453 | 65,504 | -0.19(-2.84%) |
May 20, 2016 | 6.313 | 6.731 | 6.313 | 6.641 | 61,801 | +0.31(+4.87%) |
May 19, 2016 | 6.443 | 6.751 | 6.303 | 6.333 | 73,210 | -0.11(-1.70%) |
May 18, 2016 | 6.860 | 7.178 | 6.373 | 6.443 | 48,328 | -0.25(-3.71%) |
May 17, 2016 | 6.711 | 6.890 | 6.552 | 6.691 | 71,801 | +0.00(+0.00%) |
May 16, 2016 | 6.830 | 7.069 | 6.721 | 6.691 | 126,509 | -0.09(-1.32%) |
May 13, 2016 | 7.089 | 7.327 | 6.731 | 6.781 | 96,985 | -0.34(-4.75%) |
May 12, 2016 | 6.651 | 7.238 | 6.622 | 7.119 | 85,419 | +0.47(+7.03%) |
May 11, 2016 | 6.751 | 7.039 | 6.622 | 6.651 | 39,437 | -0.07(-1.04%) |
May 10, 2016 | 6.890 | 6.810 | 6.522 | 6.721 | 111,598 | -0.08(-1.17%) |
May 09, 2016 | 7.049 | 7.128 | 6.701 | 6.801 | 97,369 | -0.28(-3.93%) |
May 06, 2016 | 7.267 | 7.267 | 6.999 | 7.078 | 139,296 | +0.01(+0.14%) |
May 05, 2016 | 7.307 | 7.307 | 7.047 | 7.069 | 100,716 | -0.18(-2.47%) |
May 04, 2016 | 7.208 | 7.466 | 7.118 | 7.247 | 81,351 | -0.02(-0.27%) |
May 03, 2016 | 7.853 | 7.853 | 6.999 | 7.267 | 110,231 | -0.21(-2.79%) |
May 02, 2016 | 7.505 | 7.545 | 7.297 | 7.476 | 91,884 | +0.02(+0.27%) |
Apr 29, 2016 | 7.337 | 8.081 | 7.337 | 7.456 | 217,480 | +0.35(+4.89%) |
Apr 28, 2016 | 7.366 | 7.366 | 6.840 | 7.108 | 93,835 | -0.33(-4.41%) |
Apr 27, 2016 | 7.783 | 7.783 | 7.356 | 7.436 | 59,293 | -0.07(-0.93%) |
Apr 26, 2016 | 7.634 | 7.634 | 7.396 | 7.505 | 93,047 | -0.19(-2.45%) |
Apr 25, 2016 | 7.644 | 7.803 | 7.366 | 7.694 | 74,890 | -0.03(-0.39%) |
Apr 22, 2016 | 7.605 | 7.853 | 7.605 | 7.724 | 63,474 | +0.15(+1.97%) |
Apr 21, 2016 | 7.674 | 7.714 | 7.486 | 7.575 | 33,975 | -0.05(-0.65%) |
Apr 20, 2016 | 7.605 | 7.912 | 7.579 | 7.625 | 52,981 | -0.10(-1.29%) |
Apr 19, 2016 | 7.843 | 8.075 | 7.694 | 7.724 | 28,334 | -0.06(-0.77%) |
Apr 18, 2016 | 7.456 | 7.912 | 7.065 | 7.783 | 41,323 | +0.24(+3.16%) |
Apr 15, 2016 | 7.565 | 7.654 | 7.386 | 7.545 | 30,984 | -0.02(-0.26%) |
Apr 14, 2016 | 7.704 | 7.704 | 7.515 | 7.565 | 52,329 | -0.31(-3.91%) |
Apr 13, 2016 | 7.823 | 8.002 | 7.694 | 7.873 | 51,635 | +0.09(+1.15%) |
Apr 12, 2016 | 7.763 | 8.190 | 7.634 | 7.783 | 80,690 | -0.04(-0.51%) |
Apr 11, 2016 | 7.644 | 7.902 | 7.644 | 7.823 | 88,121 | +0.16(+2.07%) |
Apr 08, 2016 | 7.615 | 7.800 | 7.456 | 7.664 | 99,680 | +0.19(+2.52%) |
Apr 07, 2016 | 7.545 | 7.809 | 7.446 | 7.476 | 240,150 | -0.10(-1.31%) |
Apr 06, 2016 | 7.754 | 7.754 | 7.446 | 7.575 | 46,119 | +0.11(+1.46%) |
Apr 05, 2016 | 7.605 | 7.704 | 7.456 | 7.466 | 133,038 | -0.23(-2.97%) |
Apr 04, 2016 | 7.625 | 7.962 | 7.486 | 7.694 | 66,251 | -0.01(-0.13%) |
Apr 01, 2016 | 7.565 | 7.734 | 7.456 | 7.704 | 78,648 | -0.09(-1.15%) |
Mar 31, 2016 | 7.883 | 8.340 | 7.773 | 7.793 | 52,503 | +0.00(+0.00%) |
Mar 30, 2016 | 7.763 | 7.883 | 7.644 | 7.793 | 91,415 | +0.07(+0.90%) |
Mar 29, 2016 | 7.664 | 7.773 | 7.347 | 7.724 | 99,779 | -0.06(-0.77%) |
Mar 28, 2016 | 7.763 | 7.833 | 7.585 | 7.783 | 124,689 | +0.00(+0.00%) |
Mar 24, 2016 | 7.992 | 7.783 | 7.783 | 7.783 | 99,720 | -0.31(-3.80%) |
Mar 23, 2016 | 8.032 | 8.260 | 7.987 | 8.091 | 139,613 | -0.03(-0.37%) |
Mar 22, 2016 | 8.220 | 8.310 | 8.022 | 8.121 | 44,937 | -0.20(-2.39%) |
Mar 21, 2016 | 8.290 | 8.369 | 8.131 | 8.319 | 54,748 | -0.04(-0.48%) |
Mar 18, 2016 | 8.270 | 8.970 | 7.893 | 8.359 | 119,558 | +0.14(+1.69%) |
Mar 17, 2016 | 8.369 | 8.627 | 8.151 | 8.220 | 83,834 | -0.19(-2.24%) |
Mar 16, 2016 | 8.161 | 8.647 | 8.141 | 8.409 | 70,120 | +0.12(+1.44%) |
Mar 15, 2016 | 8.538 | 8.587 | 8.041 | 8.290 | 84,470 | -0.36(-4.13%) |
Mar 14, 2016 | 8.607 | 9.024 | 8.459 | 8.647 | 69,821 | -0.09(-1.02%) |
Mar 11, 2016 | 8.687 | 9.491 | 8.587 | 8.736 | 55,323 | +0.08(+0.92%) |
Mar 10, 2016 | 8.875 | 9.034 | 8.627 | 8.657 | 35,601 | -0.22(-2.46%) |
Mar 09, 2016 | 9.014 | 9.878 | 8.687 | 8.875 | 46,310 | -0.08(-0.89%) |
Mar 08, 2016 | 9.421 | 9.908 | 8.935 | 8.955 | 83,036 | -0.57(-5.94%) |
Mar 07, 2016 | 8.807 | 9.531 | 8.787 | 9.521 | 156,214 | +0.65(+7.38%) |
Mar 04, 2016 | 9.263 | 9.461 | 8.787 | 8.866 | 110,136 | -0.43(-4.59%) |
Mar 03, 2016 | 9.213 | 9.412 | 9.005 | 9.293 | 48,460 | +0.06(+0.64%) |
Mar 02, 2016 | 8.945 | 9.258 | 8.866 | 9.233 | 83,642 | +0.20(+2.20%) |