Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.370 | 6.600 | 6.220 | 6.340 | 1,147,696 | -0.07(-1.09%) |
May 27, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 1,339,500 | +0.05(+0.79%) |
May 26, 2016 | 6.300 | 6.440 | 6.260 | 6.360 | 386,202 | +0.07(+1.11%) |
May 25, 2016 | 6.340 | 6.370 | 6.230 | 6.290 | 864,363 | -0.05(-0.79%) |
May 24, 2016 | 6.390 | 6.490 | 6.220 | 6.340 | 668,143 | -0.01(-0.16%) |
May 23, 2016 | 6.060 | 6.450 | 6.000 | 6.350 | 931,011 | +0.24(+3.93%) |
May 20, 2016 | 6.070 | 6.150 | 5.980 | 6.110 | 795,021 | +0.03(+0.49%) |
May 19, 2016 | 6.000 | 6.150 | 5.920 | 6.080 | 950,906 | +0.04(+0.66%) |
May 18, 2016 | 5.980 | 6.180 | 5.830 | 6.040 | 1,459,125 | +0.02(+0.33%) |
May 17, 2016 | 6.100 | 6.340 | 5.800 | 6.020 | 3,680,403 | -0.33(-5.20%) |
May 16, 2016 | 6.340 | 6.460 | 5.890 | 6.350 | 3,102,182 | -0.26(-3.93%) |
May 13, 2016 | 7.170 | 7.170 | 6.400 | 6.610 | 3,046,892 | +0.46(+7.48%) |
May 12, 2016 | 6.390 | 6.530 | 6.090 | 6.150 | 663,416 | -0.22(-3.45%) |
May 11, 2016 | 6.360 | 6.650 | 6.350 | 6.370 | 682,527 | +0.00(+0.00%) |
May 10, 2016 | 7.070 | 7.200 | 6.300 | 6.370 | 1,710,783 | -1.02(-13.80%) |
May 09, 2016 | 7.520 | 7.550 | 7.250 | 7.390 | 611,153 | -0.11(-1.47%) |
May 06, 2016 | 7.250 | 7.540 | 7.190 | 7.500 | 498,529 | +0.23(+3.16%) |
May 05, 2016 | 7.520 | 7.770 | 7.210 | 7.270 | 1,170,176 | -0.20(-2.68%) |
May 04, 2016 | 7.640 | 7.910 | 7.440 | 7.470 | 1,051,091 | -0.12(-1.58%) |
May 03, 2016 | 7.930 | 8.080 | 7.530 | 7.590 | 580,679 | -0.38(-4.77%) |
May 02, 2016 | 7.830 | 8.080 | 7.490 | 7.970 | 1,208,358 | +0.09(+1.14%) |
Apr 29, 2016 | 8.020 | 8.020 | 7.689 | 7.880 | 473,314 | -0.14(-1.75%) |
Apr 28, 2016 | 8.250 | 8.450 | 7.965 | 8.020 | 704,926 | -0.37(-4.41%) |
Apr 27, 2016 | 7.720 | 8.410 | 7.605 | 8.390 | 825,753 | +0.69(+8.96%) |
Apr 26, 2016 | 7.560 | 7.760 | 7.450 | 7.700 | 321,422 | +0.10(+1.32%) |
Apr 25, 2016 | 7.900 | 8.020 | 7.550 | 7.600 | 445,108 | -0.31(-3.92%) |
Apr 22, 2016 | 7.820 | 8.040 | 7.710 | 7.910 | 1,106,271 | +0.15(+1.93%) |
Apr 21, 2016 | 7.300 | 7.900 | 7.260 | 7.760 | 985,401 | +0.49(+6.74%) |
Apr 20, 2016 | 6.990 | 7.380 | 6.960 | 7.270 | 668,811 | +0.25(+3.56%) |
Apr 19, 2016 | 7.150 | 7.230 | 6.990 | 7.020 | 1,297,655 | -0.07(-0.99%) |
Apr 18, 2016 | 6.990 | 7.180 | 6.870 | 7.090 | 946,405 | +0.05(+0.71%) |
Apr 15, 2016 | 7.100 | 7.270 | 6.970 | 7.040 | 411,609 | -0.11(-1.54%) |
Apr 14, 2016 | 6.830 | 7.367 | 6.830 | 7.150 | 645,420 | +0.28(+4.08%) |
Apr 13, 2016 | 6.680 | 6.900 | 6.680 | 6.870 | 325,913 | +0.13(+1.93%) |
Apr 12, 2016 | 6.720 | 6.885 | 6.655 | 6.740 | 365,633 | +0.00(+0.00%) |
Apr 11, 2016 | 6.690 | 6.890 | 6.690 | 6.740 | 711,736 | -0.01(-0.15%) |
Apr 08, 2016 | 6.900 | 6.980 | 6.660 | 6.750 | 997,657 | -0.03(-0.44%) |
Apr 07, 2016 | 6.970 | 7.180 | 6.630 | 6.780 | 835,020 | -0.18(-2.66%) |
Apr 06, 2016 | 6.600 | 7.000 | 6.565 | 6.965 | 820,275 | +0.39(+6.01%) |
Apr 05, 2016 | 6.300 | 6.600 | 6.190 | 6.570 | 882,555 | +0.27(+4.29%) |
Apr 04, 2016 | 6.470 | 6.530 | 6.280 | 6.300 | 816,261 | -0.14(-2.17%) |
Apr 01, 2016 | 6.370 | 6.530 | 6.290 | 6.440 | 546,660 | -0.04(-0.62%) |
Mar 31, 2016 | 6.480 | 6.540 | 6.250 | 6.480 | 702,836 | +0.01(+0.15%) |
Mar 30, 2016 | 6.420 | 6.600 | 6.420 | 6.470 | 871,978 | +0.07(+1.09%) |
Mar 29, 2016 | 6.410 | 6.550 | 6.240 | 6.400 | 839,520 | -0.07(-1.08%) |
Mar 28, 2016 | 6.310 | 6.510 | 6.210 | 6.470 | 718,523 | +0.23(+3.69%) |
Mar 24, 2016 | 6.130 | 6.240 | 6.240 | 6.240 | 828,300 | -0.12(-1.89%) |
Mar 23, 2016 | 6.510 | 6.590 | 6.180 | 6.360 | 1,044,541 | -0.21(-3.20%) |
Mar 22, 2016 | 6.730 | 6.768 | 6.500 | 6.570 | 729,692 | -0.15(-2.23%) |
Mar 21, 2016 | 6.890 | 6.890 | 6.540 | 6.720 | 647,512 | +0.03(+0.45%) |
Mar 18, 2016 | 6.990 | 7.080 | 6.620 | 6.690 | 3,078,635 | -0.20(-2.97%) |
Mar 17, 2016 | 6.650 | 6.950 | 6.617 | 6.895 | 604,642 | +0.26(+4.00%) |
Mar 16, 2016 | 6.230 | 6.660 | 6.210 | 6.630 | 582,685 | +0.32(+5.07%) |
Mar 15, 2016 | 6.260 | 6.465 | 6.200 | 6.310 | 742,165 | -0.05(-0.79%) |
Mar 14, 2016 | 6.380 | 6.790 | 6.150 | 6.360 | 1,475,124 | +0.00(+0.08%) |
Mar 11, 2016 | 6.160 | 6.560 | 6.010 | 6.355 | 3,284,376 | -0.79(-11.12%) |
Mar 10, 2016 | 6.870 | 7.210 | 6.700 | 7.150 | 1,565,018 | +0.50(+7.52%) |
Mar 09, 2016 | 6.740 | 6.870 | 6.250 | 6.650 | 977,300 | -0.03(-0.45%) |
Mar 08, 2016 | 6.660 | 6.780 | 6.530 | 6.680 | 638,542 | +0.08(+1.21%) |
Mar 07, 2016 | 6.220 | 6.840 | 6.200 | 6.600 | 1,491,961 | +0.39(+6.28%) |
Mar 04, 2016 | 6.500 | 6.750 | 6.120 | 6.210 | 1,447,669 | -0.19(-2.97%) |
Mar 03, 2016 | 6.040 | 6.600 | 6.000 | 6.400 | 1,338,368 | +0.30(+4.92%) |
Mar 02, 2016 | 5.490 | 6.600 | 5.360 | 6.100 | 1,695,376 | +0.63(+11.52%) |