Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.900 | 7.140 | 6.900 | 6.970 | 275,740 | +0.08(+1.16%) |
May 27, 2016 | 6.950 | 6.890 | 6.890 | 6.890 | 146,200 | -0.06(-0.86%) |
May 26, 2016 | 6.950 | 7.100 | 6.770 | 6.950 | 210,802 | +0.03(+0.43%) |
May 25, 2016 | 6.810 | 7.000 | 6.790 | 6.920 | 292,066 | +0.15(+2.22%) |
May 24, 2016 | 6.740 | 6.840 | 6.560 | 6.770 | 160,575 | +0.06(+0.89%) |
May 23, 2016 | 6.670 | 6.780 | 6.610 | 6.710 | 111,338 | +0.06(+0.90%) |
May 20, 2016 | 6.550 | 6.720 | 6.550 | 6.650 | 119,755 | +0.09(+1.37%) |
May 19, 2016 | 6.740 | 6.846 | 6.380 | 6.560 | 294,499 | -0.17(-2.53%) |
May 18, 2016 | 6.510 | 6.830 | 6.450 | 6.730 | 327,150 | +0.20(+3.06%) |
May 17, 2016 | 6.400 | 6.579 | 6.400 | 6.530 | 257,520 | +0.16(+2.51%) |
May 16, 2016 | 6.110 | 6.495 | 6.110 | 6.370 | 346,394 | +0.21(+3.41%) |
May 13, 2016 | 6.240 | 6.310 | 6.110 | 6.160 | 318,799 | -0.12(-1.91%) |
May 12, 2016 | 6.630 | 6.630 | 6.170 | 6.280 | 489,872 | -0.30(-4.56%) |
May 11, 2016 | 6.610 | 6.750 | 6.420 | 6.580 | 312,516 | +0.02(+0.30%) |
May 10, 2016 | 6.950 | 6.950 | 6.250 | 6.560 | 1,475,018 | -0.29(-4.23%) |
May 09, 2016 | 6.930 | 6.990 | 6.800 | 6.850 | 350,079 | -0.13(-1.86%) |
May 06, 2016 | 7.050 | 7.060 | 6.780 | 6.980 | 365,723 | -0.06(-0.85%) |
May 05, 2016 | 7.120 | 7.130 | 6.959 | 7.040 | 358,439 | -0.08(-1.12%) |
May 04, 2016 | 7.030 | 7.290 | 7.010 | 7.120 | 403,801 | +0.03(+0.42%) |
May 03, 2016 | 7.040 | 7.080 | 7.020 | 7.090 | 251,057 | -0.05(-0.70%) |
May 02, 2016 | 7.210 | 7.230 | 7.060 | 7.140 | 264,203 | -0.05(-0.70%) |
Apr 29, 2016 | 7.290 | 7.320 | 7.110 | 7.190 | 309,894 | -0.13(-1.78%) |
Apr 28, 2016 | 7.410 | 7.430 | 7.290 | 7.320 | 369,974 | -0.07(-0.95%) |
Apr 27, 2016 | 7.360 | 7.530 | 7.340 | 7.390 | 192,416 | +0.02(+0.27%) |
Apr 26, 2016 | 7.440 | 7.460 | 7.270 | 7.370 | 216,192 | -0.05(-0.67%) |
Apr 25, 2016 | 7.690 | 7.740 | 7.360 | 7.420 | 380,310 | -0.25(-3.26%) |
Apr 22, 2016 | 7.510 | 7.750 | 7.400 | 7.670 | 205,775 | +0.21(+2.82%) |
Apr 21, 2016 | 7.350 | 7.540 | 7.260 | 7.460 | 282,844 | +0.11(+1.50%) |
Apr 20, 2016 | 7.310 | 7.490 | 7.250 | 7.350 | 403,777 | -0.15(-2.00%) |
Apr 19, 2016 | 7.800 | 7.830 | 7.420 | 7.500 | 462,238 | -0.31(-3.97%) |
Apr 18, 2016 | 7.920 | 8.088 | 7.750 | 7.810 | 402,178 | -0.02(-0.26%) |
Apr 15, 2016 | 8.120 | 8.120 | 7.811 | 7.830 | 373,368 | -0.29(-3.57%) |
Apr 14, 2016 | 7.980 | 8.240 | 7.740 | 8.120 | 900,931 | +0.20(+2.53%) |
Apr 13, 2016 | 7.800 | 8.100 | 7.630 | 7.920 | 1,122,071 | +0.40(+5.32%) |
Apr 12, 2016 | 7.320 | 7.542 | 7.100 | 7.520 | 1,428,902 | +0.26(+3.58%) |
Apr 11, 2016 | 7.170 | 7.440 | 7.130 | 7.260 | 523,024 | +0.09(+1.26%) |
Apr 08, 2016 | 7.000 | 7.250 | 6.950 | 7.170 | 485,340 | +0.24(+3.46%) |
Apr 07, 2016 | 6.970 | 7.070 | 6.910 | 6.930 | 296,438 | -0.08(-1.14%) |
Apr 06, 2016 | 6.990 | 7.170 | 6.900 | 7.010 | 351,352 | +0.01(+0.14%) |
Apr 05, 2016 | 7.000 | 7.130 | 6.950 | 7.000 | 228,226 | -0.03(-0.43%) |
Apr 04, 2016 | 7.130 | 7.240 | 6.950 | 7.030 | 290,247 | -0.15(-2.09%) |
Apr 01, 2016 | 7.170 | 7.340 | 7.110 | 7.180 | 185,305 | -0.02(-0.28%) |
Mar 31, 2016 | 7.190 | 7.390 | 7.149 | 7.200 | 144,450 | -0.05(-0.69%) |
Mar 30, 2016 | 7.310 | 7.600 | 7.130 | 7.250 | 437,579 | -0.08(-1.09%) |
Mar 29, 2016 | 6.950 | 7.390 | 6.850 | 7.330 | 376,888 | +0.36(+5.16%) |
Mar 28, 2016 | 7.280 | 7.280 | 6.920 | 6.970 | 360,567 | -0.30(-4.13%) |
Mar 24, 2016 | 7.010 | 7.270 | 7.270 | 7.270 | 604,000 | +0.24(+3.41%) |
Mar 23, 2016 | 7.600 | 7.650 | 7.050 | 7.030 | 841,025 | -0.64(-8.34%) |
Mar 22, 2016 | 7.780 | 7.884 | 7.580 | 7.670 | 545,907 | -0.26(-3.28%) |
Mar 21, 2016 | 8.010 | 8.250 | 7.870 | 7.930 | 430,371 | -0.13(-1.61%) |
Mar 18, 2016 | 8.190 | 8.350 | 8.020 | 8.060 | 445,765 | -0.04(-0.49%) |
Mar 17, 2016 | 8.100 | 8.380 | 7.840 | 8.100 | 721,798 | -0.21(-2.53%) |
Mar 16, 2016 | 8.570 | 8.790 | 8.150 | 8.310 | 734,583 | -0.25(-2.92%) |
Mar 15, 2016 | 9.450 | 9.500 | 8.480 | 8.560 | 1,249,841 | -0.67(-7.26%) |
Mar 14, 2016 | 8.280 | 9.410 | 8.000 | 9.230 | 3,339,944 | +1.48(+19.10%) |
Mar 11, 2016 | 7.690 | 7.750 | 7.550 | 7.750 | 600,718 | +0.28(+3.75%) |
Mar 10, 2016 | 7.280 | 7.710 | 7.230 | 7.470 | 539,292 | +0.25(+3.46%) |
Mar 09, 2016 | 7.120 | 7.255 | 7.000 | 7.220 | 205,901 | +0.09(+1.26%) |
Mar 08, 2016 | 7.290 | 7.400 | 7.050 | 7.130 | 306,362 | -0.18(-2.46%) |
Mar 07, 2016 | 7.140 | 7.560 | 7.140 | 7.310 | 517,188 | +0.17(+2.38%) |
Mar 04, 2016 | 7.040 | 7.390 | 7.020 | 7.140 | 381,769 | +0.03(+0.42%) |
Mar 03, 2016 | 7.240 | 7.600 | 6.980 | 7.110 | 825,906 | -0.13(-1.80%) |
Mar 02, 2016 | 7.250 | 7.350 | 7.050 | 7.240 | 334,345 | +0.06(+0.84%) |