Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.966 | 6.966 | 6.881 | 6.896 | 36,485 | -0.07(-1.01%) |
May 27, 2016 | 6.826 | 6.966 | 6.966 | 6.966 | 272,149 | +0.12(+1.68%) |
May 26, 2016 | 6.841 | 6.866 | 6.815 | 6.851 | 50,808 | -0.03(-0.36%) |
May 25, 2016 | 6.876 | 6.886 | 6.811 | 6.876 | 35,449 | -0.02(-0.36%) |
May 24, 2016 | 6.896 | 6.926 | 6.891 | 6.901 | 66,897 | -0.01(-0.07%) |
May 23, 2016 | 6.881 | 6.921 | 6.866 | 6.906 | 53,070 | +0.04(+0.51%) |
May 20, 2016 | 6.851 | 6.896 | 6.776 | 6.871 | 49,614 | +0.01(+0.22%) |
May 19, 2016 | 6.866 | 6.891 | 6.716 | 6.856 | 54,439 | -0.01(-0.22%) |
May 18, 2016 | 6.896 | 6.991 | 6.796 | 6.871 | 60,708 | -0.01(-0.15%) |
May 17, 2016 | 6.976 | 6.976 | 6.556 | 6.881 | 334,039 | -0.11(-1.50%) |
May 16, 2016 | 7.006 | 7.031 | 6.926 | 6.986 | 52,860 | +0.00(+0.07%) |
May 13, 2016 | 6.951 | 7.006 | 6.866 | 6.981 | 37,475 | +0.04(+0.50%) |
May 12, 2016 | 6.896 | 6.966 | 6.881 | 6.946 | 38,848 | +0.01(+0.14%) |
May 11, 2016 | 6.856 | 7.021 | 6.856 | 6.936 | 44,263 | +0.07(+0.95%) |
May 10, 2016 | 6.886 | 6.901 | 6.753 | 6.871 | 65,331 | +0.00(+0.07%) |
May 09, 2016 | 6.803 | 6.884 | 6.803 | 6.866 | 53,243 | +0.05(+0.72%) |
May 06, 2016 | 6.884 | 6.925 | 6.807 | 6.817 | 88,983 | -0.02(-0.36%) |
May 05, 2016 | 6.852 | 6.950 | 6.744 | 6.842 | 441,602 | -0.11(-1.55%) |
May 04, 2016 | 6.704 | 6.950 | 6.704 | 6.950 | 492,875 | +0.25(+3.66%) |
May 03, 2016 | 6.783 | 6.783 | 6.670 | 6.704 | 60,844 | -0.10(-1.52%) |
May 02, 2016 | 6.721 | 6.807 | 6.714 | 6.807 | 48,371 | +0.12(+1.76%) |
Apr 29, 2016 | 6.724 | 6.729 | 6.655 | 6.690 | 20,447 | -0.01(-0.15%) |
Apr 28, 2016 | 6.680 | 6.734 | 6.660 | 6.699 | 20,396 | -0.02(-0.29%) |
Apr 27, 2016 | 6.704 | 6.748 | 6.680 | 6.719 | 28,966 | +0.03(+0.51%) |
Apr 26, 2016 | 6.493 | 6.734 | 6.493 | 6.685 | 66,402 | +0.18(+2.79%) |
Apr 25, 2016 | 6.429 | 6.508 | 6.351 | 6.503 | 27,101 | +0.11(+1.69%) |
Apr 22, 2016 | 6.252 | 6.444 | 6.252 | 6.395 | 51,301 | +0.13(+2.12%) |
Apr 21, 2016 | 6.385 | 6.422 | 6.139 | 6.262 | 111,838 | -0.13(-2.00%) |
Apr 20, 2016 | 6.469 | 6.493 | 6.370 | 6.390 | 105,597 | -0.06(-0.91%) |
Apr 19, 2016 | 6.503 | 6.508 | 6.439 | 6.449 | 65,075 | +0.03(+0.46%) |
Apr 18, 2016 | 6.360 | 6.464 | 6.311 | 6.419 | 47,475 | +0.06(+1.00%) |
Apr 15, 2016 | 6.262 | 6.375 | 6.262 | 6.356 | 51,698 | +0.09(+1.49%) |
Apr 14, 2016 | 6.135 | 6.272 | 6.090 | 6.262 | 34,718 | +0.15(+2.41%) |
Apr 13, 2016 | 6.017 | 6.135 | 5.966 | 6.115 | 63,879 | +0.15(+2.47%) |
Apr 12, 2016 | 5.859 | 5.968 | 5.835 | 5.968 | 97,058 | +0.15(+2.53%) |
Apr 11, 2016 | 5.884 | 5.909 | 5.815 | 5.820 | 33,060 | -0.05(-0.84%) |
Apr 08, 2016 | 5.894 | 5.914 | 5.845 | 5.869 | 47,494 | -0.02(-0.42%) |
Apr 07, 2016 | 5.766 | 5.982 | 5.766 | 5.894 | 98,286 | +0.11(+1.95%) |
Apr 06, 2016 | 5.791 | 5.864 | 5.776 | 5.781 | 25,020 | +0.02(+0.34%) |
Apr 05, 2016 | 5.663 | 5.791 | 5.663 | 5.761 | 33,400 | +0.10(+1.73%) |
Apr 04, 2016 | 5.663 | 5.786 | 5.636 | 5.663 | 35,019 | +0.04(+0.70%) |
Apr 01, 2016 | 5.481 | 5.672 | 5.471 | 5.624 | 73,754 | +0.13(+2.32%) |
Mar 31, 2016 | 5.526 | 5.609 | 5.491 | 5.496 | 9,414 | -0.03(-0.53%) |
Mar 30, 2016 | 5.550 | 5.565 | 5.526 | 5.526 | 19,171 | -0.01(-0.27%) |
Mar 29, 2016 | 5.417 | 5.594 | 5.388 | 5.540 | 84,280 | +0.09(+1.62%) |
Mar 28, 2016 | 5.452 | 5.638 | 5.393 | 5.452 | 86,516 | -0.06(-1.16%) |
Mar 24, 2016 | 5.304 | 5.516 | 5.516 | 5.516 | 82,051 | +0.21(+3.89%) |
Mar 23, 2016 | 5.403 | 5.403 | 5.304 | 5.309 | 31,835 | -0.07(-1.37%) |
Mar 22, 2016 | 5.398 | 5.427 | 5.359 | 5.383 | 33,178 | -0.06(-1.17%) |
Mar 21, 2016 | 5.388 | 5.447 | 5.363 | 5.447 | 208,011 | +0.02(+0.45%) |
Mar 18, 2016 | 5.221 | 5.437 | 5.206 | 5.422 | 187,213 | +0.21(+4.05%) |
Mar 17, 2016 | 5.152 | 5.221 | 5.152 | 5.211 | 25,161 | +0.05(+1.05%) |
Mar 16, 2016 | 5.147 | 5.201 | 5.133 | 5.157 | 57,454 | +0.00(+0.10%) |
Mar 15, 2016 | 5.201 | 5.241 | 5.152 | 5.152 | 48,157 | -0.06(-1.13%) |
Mar 14, 2016 | 5.128 | 5.236 | 5.083 | 5.211 | 26,278 | +0.05(+1.05%) |
Mar 11, 2016 | 5.211 | 5.211 | 5.133 | 5.157 | 124,829 | -0.03(-0.66%) |
Mar 10, 2016 | 5.255 | 5.255 | 5.083 | 5.192 | 30,088 | -0.07(-1.31%) |
Mar 09, 2016 | 5.206 | 5.329 | 5.201 | 5.260 | 28,797 | +0.17(+3.38%) |
Mar 08, 2016 | 5.098 | 5.135 | 5.023 | 5.088 | 74,502 | -0.02(-0.46%) |
Mar 07, 2016 | 5.140 | 5.173 | 5.065 | 5.112 | 86,290 | +0.00(+0.09%) |
Mar 04, 2016 | 5.107 | 5.163 | 5.070 | 5.107 | 83,786 | +0.03(+0.55%) |
Mar 03, 2016 | 4.854 | 5.107 | 4.854 | 5.079 | 129,260 | +0.25(+5.15%) |
Mar 02, 2016 | 4.455 | 4.845 | 4.455 | 4.830 | 846,285 | +0.53(+12.45%) |