Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.830 | 6.830 | 6.760 | 6.770 | 28,609 | -0.01(-0.15%) |
May 30, 2016 | 6.600 | 6.800 | 6.600 | 6.780 | 38,368 | +0.13(+1.95%) |
May 27, 2016 | 6.510 | 6.650 | 6.510 | 6.650 | 43,511 | +0.15(+2.31%) |
May 26, 2016 | 6.500 | 6.520 | 6.390 | 6.500 | 54,477 | -0.07(-1.07%) |
May 25, 2016 | 6.390 | 6.590 | 6.360 | 6.570 | 29,906 | +0.16(+2.50%) |
May 24, 2016 | 6.360 | 6.460 | 6.360 | 6.410 | 96,496 | -0.05(-0.77%) |
May 20, 2016 | 6.460 | 6.460 | 6.460 | 0 | +0.01(+0.16%) | |
May 19, 2016 | 6.390 | 6.470 | 6.390 | 6.450 | 49,650 | +0.01(+0.16%) |
May 18, 2016 | 6.410 | 6.450 | 6.400 | 6.440 | 58,232 | +0.01(+0.16%) |
May 17, 2016 | 6.470 | 6.470 | 6.400 | 6.430 | 67,398 | -0.09(-1.38%) |
May 16, 2016 | 6.420 | 6.520 | 6.400 | 6.520 | 68,807 | +0.10(+1.56%) |
May 13, 2016 | 6.460 | 6.460 | 6.360 | 6.420 | 93,630 | -0.10(-1.53%) |
May 12, 2016 | 6.630 | 6.630 | 6.360 | 6.520 | 95,314 | -0.11(-1.66%) |
May 11, 2016 | 6.750 | 6.760 | 6.530 | 6.630 | 97,700 | +0.02(+0.30%) |
May 10, 2016 | 6.560 | 6.800 | 6.410 | 6.610 | 192,540 | +0.19(+2.96%) |
May 09, 2016 | 6.610 | 6.610 | 6.400 | 6.420 | 36,719 | -0.08(-1.23%) |
May 06, 2016 | 6.520 | 6.520 | 6.440 | 6.500 | 43,240 | -0.03(-0.46%) |
May 05, 2016 | 6.570 | 6.630 | 6.460 | 6.530 | 47,256 | +0.03(+0.46%) |
May 04, 2016 | 6.540 | 6.540 | 6.450 | 6.500 | 33,420 | -0.14(-2.11%) |
May 03, 2016 | 6.750 | 6.760 | 6.540 | 6.640 | 40,121 | -0.09(-1.34%) |
May 02, 2016 | 6.850 | 6.850 | 6.700 | 6.730 | 40,666 | -0.05(-0.74%) |
Apr 29, 2016 | 6.850 | 6.920 | 6.750 | 6.780 | 40,089 | -0.04(-0.59%) |
Apr 28, 2016 | 6.910 | 6.990 | 6.810 | 6.820 | 97,686 | -0.09(-1.30%) |
Apr 27, 2016 | 6.680 | 6.920 | 6.680 | 6.910 | 21,567 | +0.21(+3.13%) |
Apr 26, 2016 | 6.700 | 6.750 | 6.630 | 6.700 | 121,555 | +0.00(+0.00%) |
Apr 25, 2016 | 6.710 | 6.720 | 6.600 | 6.700 | 89,816 | +0.04(+0.60%) |
Apr 22, 2016 | 6.610 | 6.700 | 6.590 | 6.660 | 29,873 | +0.01(+0.15%) |
Apr 21, 2016 | 6.690 | 6.730 | 6.630 | 6.650 | 31,050 | -0.01(-0.15%) |
Apr 20, 2016 | 6.640 | 6.740 | 6.580 | 6.660 | 57,959 | -0.01(-0.15%) |
Apr 19, 2016 | 6.800 | 6.800 | 6.630 | 6.670 | 79,577 | -0.08(-1.19%) |
Apr 18, 2016 | 6.790 | 6.790 | 6.750 | 6.750 | 17,380 | -0.01(-0.15%) |
Apr 15, 2016 | 6.820 | 6.820 | 6.750 | 6.760 | 38,049 | -0.07(-1.02%) |
Apr 14, 2016 | 6.680 | 6.830 | 6.610 | 6.830 | 44,490 | +0.18(+2.71%) |
Apr 13, 2016 | 6.390 | 6.650 | 6.390 | 6.650 | 42,551 | +0.31(+4.89%) |
Apr 12, 2016 | 6.430 | 6.430 | 6.280 | 6.340 | 36,254 | -0.05(-0.78%) |
Apr 11, 2016 | 6.520 | 6.530 | 6.370 | 6.390 | 33,570 | -0.09(-1.39%) |
Apr 08, 2016 | 6.580 | 6.710 | 6.460 | 6.480 | 34,219 | -0.03(-0.46%) |
Apr 07, 2016 | 6.250 | 6.520 | 6.250 | 6.510 | 45,744 | +0.29(+4.66%) |
Apr 06, 2016 | 6.230 | 6.240 | 6.150 | 6.220 | 64,408 | +0.04(+0.65%) |
Apr 05, 2016 | 6.240 | 6.250 | 6.180 | 6.180 | 190,207 | -0.09(-1.44%) |
Apr 04, 2016 | 6.370 | 6.420 | 6.240 | 6.270 | 119,836 | +0.00(+0.00%) |
Apr 01, 2016 | 6.290 | 6.315 | 6.270 | 6.270 | 126,821 | -0.01(-0.16%) |
Mar 31, 2016 | 6.270 | 6.300 | 6.250 | 6.280 | 43,503 | +0.01(+0.16%) |
Mar 30, 2016 | 6.360 | 6.430 | 6.240 | 6.270 | 115,638 | -0.07(-1.10%) |
Mar 29, 2016 | 6.440 | 6.450 | 6.210 | 6.340 | 424,803 | -0.10(-1.55%) |
Mar 28, 2016 | 6.410 | 6.500 | 6.380 | 6.440 | 53,455 | +0.01(+0.16%) |
Mar 24, 2016 | 6.430 | 6.430 | 6.430 | 0 | +0.01(+0.16%) | |
Mar 23, 2016 | 6.560 | 6.650 | 6.420 | 6.420 | 60,942 | -0.12(-1.83%) |
Mar 22, 2016 | 6.540 | 6.620 | 6.490 | 6.540 | 78,836 | +0.05(+0.77%) |
Mar 21, 2016 | 6.360 | 6.690 | 6.360 | 6.490 | 151,556 | +0.15(+2.37%) |
Mar 18, 2016 | 6.300 | 6.430 | 6.300 | 6.340 | 606,355 | -0.04(-0.63%) |
Mar 17, 2016 | 6.250 | 6.430 | 6.250 | 6.380 | 147,182 | +0.19(+3.07%) |
Mar 16, 2016 | 6.700 | 6.710 | 6.190 | 6.190 | 290,483 | -0.44(-6.64%) |
Mar 15, 2016 | 7.060 | 7.060 | 6.600 | 6.630 | 253,301 | -0.48(-6.75%) |
Mar 14, 2016 | 7.240 | 7.240 | 7.050 | 7.110 | 26,602 | -0.09(-1.25%) |
Mar 11, 2016 | 7.200 | 7.250 | 7.030 | 7.200 | 48,460 | +0.07(+0.98%) |
Mar 10, 2016 | 7.220 | 7.220 | 7.030 | 7.130 | 19,480 | -0.05(-0.70%) |
Mar 09, 2016 | 6.950 | 7.250 | 6.950 | 7.180 | 64,449 | +0.29(+4.21%) |
Mar 08, 2016 | 7.400 | 7.400 | 6.890 | 6.890 | 107,841 | -0.52(-7.02%) |
Mar 07, 2016 | 7.390 | 7.450 | 7.280 | 7.410 | 46,426 | +0.09(+1.23%) |
Mar 04, 2016 | 7.400 | 7.400 | 7.290 | 7.320 | 78,737 | -0.08(-1.08%) |
Mar 03, 2016 | 7.270 | 7.430 | 7.270 | 7.400 | 26,649 | +0.10(+1.37%) |
Mar 02, 2016 | 7.110 | 7.320 | 7.050 | 7.300 | 84,104 | +0.19(+2.67%) |