Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.740 | 6.980 | 6.690 | 6.900 | 588,907 | +0.23(+3.45%) |
May 27, 2016 | 6.560 | 6.670 | 6.670 | 6.670 | 360,400 | +0.13(+1.99%) |
May 26, 2016 | 6.750 | 6.750 | 6.510 | 6.540 | 472,203 | -0.20(-2.97%) |
May 25, 2016 | 6.540 | 6.870 | 6.460 | 6.740 | 894,613 | +0.27(+4.17%) |
May 24, 2016 | 6.380 | 6.530 | 6.320 | 6.470 | 803,244 | +0.16(+2.54%) |
May 23, 2016 | 6.270 | 6.610 | 6.190 | 6.310 | 903,162 | +0.04(+0.64%) |
May 20, 2016 | 6.050 | 6.270 | 6.050 | 6.270 | 615,003 | +0.26(+4.33%) |
May 19, 2016 | 6.090 | 6.290 | 5.830 | 6.010 | 506,805 | -0.11(-1.80%) |
May 18, 2016 | 6.000 | 6.260 | 6.000 | 6.120 | 550,413 | +0.08(+1.32%) |
May 17, 2016 | 5.930 | 6.310 | 5.900 | 6.040 | 1,047,278 | +0.07(+1.17%) |
May 16, 2016 | 6.150 | 6.170 | 5.870 | 5.970 | 1,586,134 | -0.13(-2.13%) |
May 13, 2016 | 6.000 | 6.230 | 5.950 | 6.100 | 1,043,312 | +0.10(+1.67%) |
May 12, 2016 | 6.090 | 6.090 | 5.720 | 6.000 | 1,589,898 | -0.02(-0.33%) |
May 11, 2016 | 6.210 | 6.290 | 6.000 | 6.020 | 820,244 | -0.23(-3.68%) |
May 10, 2016 | 6.160 | 6.310 | 6.000 | 6.250 | 638,523 | +0.11(+1.79%) |
May 09, 2016 | 5.930 | 6.280 | 5.930 | 6.140 | 680,505 | +0.25(+4.24%) |
May 06, 2016 | 5.730 | 6.000 | 5.700 | 5.890 | 855,476 | +0.07(+1.20%) |
May 05, 2016 | 5.660 | 5.900 | 5.400 | 5.820 | 1,235,454 | +0.22(+3.93%) |
May 04, 2016 | 5.940 | 5.950 | 5.575 | 5.600 | 1,034,900 | -0.45(-7.44%) |
May 03, 2016 | 6.640 | 6.810 | 6.040 | 6.050 | 1,030,344 | -0.43(-6.64%) |
May 02, 2016 | 6.340 | 6.480 | 6.154 | 6.480 | 536,026 | +0.18(+2.86%) |
Apr 29, 2016 | 6.300 | 6.450 | 6.140 | 6.300 | 809,798 | +0.00(+0.00%) |
Apr 28, 2016 | 6.380 | 6.640 | 6.260 | 6.300 | 532,212 | -0.09(-1.41%) |
Apr 27, 2016 | 6.590 | 6.594 | 6.250 | 6.390 | 808,739 | -0.24(-3.62%) |
Apr 26, 2016 | 7.210 | 7.300 | 6.570 | 6.630 | 1,059,522 | -0.61(-8.43%) |
Apr 25, 2016 | 7.100 | 7.520 | 7.080 | 7.240 | 764,534 | +0.12(+1.69%) |
Apr 22, 2016 | 6.970 | 7.160 | 6.770 | 7.120 | 571,593 | +0.15(+2.15%) |
Apr 21, 2016 | 6.650 | 6.980 | 6.600 | 6.970 | 635,365 | +0.27(+4.03%) |
Apr 20, 2016 | 6.810 | 6.980 | 6.580 | 6.700 | 573,463 | -0.07(-1.03%) |
Apr 19, 2016 | 7.050 | 7.060 | 6.680 | 6.770 | 520,096 | -0.23(-3.29%) |
Apr 18, 2016 | 6.910 | 7.090 | 6.800 | 7.000 | 417,375 | +0.09(+1.30%) |
Apr 15, 2016 | 6.980 | 7.080 | 6.780 | 6.910 | 466,859 | -0.13(-1.85%) |
Apr 14, 2016 | 7.010 | 7.080 | 6.840 | 7.040 | 672,730 | +0.08(+1.15%) |
Apr 13, 2016 | 6.800 | 7.025 | 6.680 | 6.960 | 684,925 | +0.24(+3.57%) |
Apr 12, 2016 | 6.630 | 6.730 | 6.430 | 6.720 | 670,289 | +0.13(+1.97%) |
Apr 11, 2016 | 6.940 | 7.060 | 6.558 | 6.590 | 657,779 | -0.31(-4.49%) |
Apr 08, 2016 | 7.100 | 7.149 | 6.750 | 6.900 | 1,025,781 | -0.04(-0.58%) |
Apr 07, 2016 | 6.740 | 7.120 | 6.640 | 6.940 | 1,322,459 | +0.20(+2.97%) |
Apr 06, 2016 | 6.340 | 6.750 | 6.340 | 6.740 | 1,275,508 | +0.42(+6.65%) |
Apr 05, 2016 | 6.270 | 6.480 | 6.180 | 6.320 | 641,217 | +0.01(+0.16%) |
Apr 04, 2016 | 6.310 | 6.650 | 6.240 | 6.310 | 1,113,541 | +0.10(+1.61%) |
Apr 01, 2016 | 6.010 | 6.250 | 5.910 | 6.210 | 613,519 | +0.16(+2.64%) |
Mar 31, 2016 | 5.720 | 6.230 | 5.720 | 6.050 | 1,243,385 | +0.31(+5.40%) |
Mar 30, 2016 | 5.730 | 6.120 | 5.690 | 5.740 | 863,363 | +0.09(+1.59%) |
Mar 29, 2016 | 5.440 | 5.750 | 5.120 | 5.650 | 903,321 | +0.29(+5.41%) |
Mar 28, 2016 | 5.590 | 5.620 | 5.230 | 5.360 | 472,927 | -0.13(-2.37%) |
Mar 24, 2016 | 5.310 | 5.490 | 5.490 | 5.490 | 530,200 | +0.11(+2.04%) |
Mar 23, 2016 | 5.920 | 6.020 | 5.360 | 5.380 | 789,612 | -0.58(-9.73%) |
Mar 22, 2016 | 5.650 | 6.000 | 5.600 | 5.960 | 1,095,924 | +0.24(+4.20%) |
Mar 21, 2016 | 5.350 | 5.770 | 5.260 | 5.720 | 888,232 | +0.35(+6.52%) |
Mar 18, 2016 | 5.100 | 5.390 | 4.920 | 5.370 | 2,092,992 | +0.22(+4.27%) |
Mar 17, 2016 | 5.380 | 5.500 | 4.990 | 5.150 | 1,471,514 | -0.23(-4.28%) |
Mar 16, 2016 | 5.500 | 5.640 | 5.220 | 5.380 | 828,311 | -0.14(-2.54%) |
Mar 15, 2016 | 6.020 | 6.020 | 5.500 | 5.520 | 935,423 | -0.56(-9.21%) |
Mar 14, 2016 | 5.960 | 6.230 | 5.950 | 6.080 | 689,424 | +0.08(+1.33%) |
Mar 11, 2016 | 5.660 | 6.010 | 5.610 | 6.000 | 893,332 | +0.42(+7.53%) |
Mar 10, 2016 | 5.900 | 5.940 | 5.530 | 5.580 | 840,986 | -0.25(-4.29%) |
Mar 09, 2016 | 6.150 | 6.250 | 5.640 | 5.830 | 975,018 | -0.28(-4.58%) |
Mar 08, 2016 | 6.630 | 6.670 | 5.990 | 6.110 | 898,275 | -0.56(-8.40%) |
Mar 07, 2016 | 6.040 | 6.680 | 5.910 | 6.670 | 1,224,993 | +0.63(+10.43%) |
Mar 04, 2016 | 5.920 | 6.290 | 5.790 | 6.040 | 953,395 | +0.12(+2.03%) |
Mar 03, 2016 | 6.120 | 6.340 | 5.870 | 5.920 | 1,010,585 | -0.19(-3.11%) |
Mar 02, 2016 | 5.430 | 6.110 | 5.406 | 6.110 | 1,246,419 | +0.63(+11.50%) |