Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.610 | 6.930 | 6.500 | 6.930 | 21,662 | +0.38(+5.80%) |
May 27, 2016 | 6.570 | 6.550 | 6.550 | 6.550 | 10,000 | -0.23(-3.39%) |
May 26, 2016 | 6.590 | 6.800 | 6.210 | 6.780 | 40,275 | +0.13(+1.95%) |
May 25, 2016 | 6.950 | 6.950 | 6.649 | 6.650 | 14,181 | +0.05(+0.76%) |
May 24, 2016 | 6.760 | 6.850 | 6.550 | 6.600 | 6,478 | -0.10(-1.49%) |
May 23, 2016 | 6.700 | 6.700 | 6.610 | 6.700 | 8,229 | +0.06(+0.90%) |
May 20, 2016 | 6.560 | 6.700 | 6.560 | 6.640 | 8,525 | -0.02(-0.30%) |
May 19, 2016 | 6.610 | 6.670 | 6.550 | 6.660 | 4,992 | +0.04(+0.60%) |
May 18, 2016 | 6.750 | 6.840 | 6.550 | 6.620 | 10,183 | -0.15(-2.22%) |
May 17, 2016 | 6.840 | 6.910 | 6.560 | 6.770 | 7,303 | -0.10(-1.46%) |
May 16, 2016 | 6.690 | 6.960 | 6.650 | 6.870 | 8,930 | +0.33(+5.05%) |
May 13, 2016 | 6.580 | 6.730 | 6.500 | 6.540 | 12,936 | -0.12(-1.80%) |
May 12, 2016 | 7.060 | 7.100 | 6.600 | 6.660 | 9,733 | -0.08(-1.11%) |
May 11, 2016 | 6.703 | 6.830 | 6.680 | 6.735 | 8,325 | +0.07(+0.97%) |
May 10, 2016 | 6.670 | 6.790 | 6.520 | 6.670 | 21,784 | -0.02(-0.30%) |
May 09, 2016 | 6.670 | 6.785 | 6.610 | 6.690 | 28,418 | +0.00(+0.00%) |
May 06, 2016 | 6.590 | 6.760 | 6.500 | 6.690 | 11,590 | +0.07(+1.06%) |
May 05, 2016 | 6.890 | 6.900 | 6.510 | 6.620 | 67,840 | -0.22(-3.22%) |
May 04, 2016 | 7.140 | 7.170 | 6.760 | 6.840 | 68,999 | -0.18(-2.56%) |
May 03, 2016 | 7.140 | 7.140 | 7.010 | 7.020 | 5,319 | -0.02(-0.28%) |
May 02, 2016 | 7.000 | 7.107 | 7.000 | 7.040 | 2,239 | -0.09(-1.26%) |
Apr 29, 2016 | 7.000 | 7.130 | 7.000 | 7.130 | 7,416 | +0.06(+0.85%) |
Apr 28, 2016 | 7.040 | 7.250 | 7.040 | 7.070 | 7,196 | -0.09(-1.26%) |
Apr 27, 2016 | 7.280 | 7.280 | 7.080 | 7.160 | 7,003 | -0.04(-0.56%) |
Apr 26, 2016 | 7.300 | 7.300 | 7.050 | 7.200 | 22,033 | -0.09(-1.23%) |
Apr 25, 2016 | 7.510 | 7.720 | 7.100 | 7.290 | 7,394 | -0.33(-4.27%) |
Apr 22, 2016 | 7.500 | 7.615 | 7.420 | 7.615 | 16,094 | +0.25(+3.46%) |
Apr 21, 2016 | 7.390 | 7.390 | 7.260 | 7.360 | 12,785 | +0.11(+1.52%) |
Apr 20, 2016 | 7.070 | 7.480 | 7.070 | 7.250 | 21,722 | +0.25(+3.57%) |
Apr 19, 2016 | 7.500 | 7.500 | 7.000 | 7.000 | 31,145 | -0.54(-7.16%) |
Apr 18, 2016 | 7.250 | 7.550 | 7.220 | 7.540 | 31,304 | +0.08(+1.07%) |
Apr 15, 2016 | 7.331 | 7.460 | 7.060 | 7.460 | 17,523 | +0.13(+1.77%) |
Apr 14, 2016 | 7.510 | 7.510 | 7.170 | 7.330 | 10,248 | +0.07(+0.96%) |
Apr 13, 2016 | 7.250 | 7.260 | 7.050 | 7.260 | 8,857 | +0.21(+2.98%) |
Apr 12, 2016 | 7.050 | 7.070 | 6.920 | 7.050 | 5,644 | -0.10(-1.40%) |
Apr 11, 2016 | 7.470 | 7.470 | 7.050 | 7.150 | 5,957 | +0.00(+0.00%) |
Apr 08, 2016 | 7.080 | 7.360 | 7.080 | 7.150 | 8,102 | +0.10(+1.42%) |
Apr 07, 2016 | 7.040 | 7.150 | 7.010 | 7.050 | 10,961 | -0.12(-1.67%) |
Apr 06, 2016 | 7.010 | 7.170 | 6.960 | 7.170 | 12,567 | +0.21(+3.02%) |
Apr 05, 2016 | 7.000 | 7.010 | 6.800 | 6.960 | 4,622 | -0.14(-1.97%) |
Apr 04, 2016 | 6.760 | 7.100 | 6.760 | 7.100 | 6,945 | +0.24(+3.50%) |
Apr 01, 2016 | 7.140 | 7.140 | 6.730 | 6.860 | 8,278 | -0.13(-1.86%) |
Mar 31, 2016 | 7.020 | 7.020 | 6.600 | 6.990 | 8,912 | +0.37(+5.59%) |
Mar 30, 2016 | 6.610 | 7.130 | 6.610 | 6.620 | 4,719 | +0.03(+0.46%) |
Mar 29, 2016 | 6.600 | 6.720 | 6.520 | 6.590 | 10,839 | -0.08(-1.20%) |
Mar 28, 2016 | 6.730 | 6.730 | 6.670 | 6.670 | 4,848 | -0.04(-0.52%) |
Mar 24, 2016 | 6.733 | 6.705 | 6.705 | 6.705 | 5,100 | +0.12(+1.82%) |
Mar 23, 2016 | 6.890 | 6.890 | 6.511 | 6.585 | 5,730 | -0.12(-1.86%) |
Mar 22, 2016 | 7.270 | 7.270 | 6.650 | 6.710 | 23,605 | -0.26(-3.73%) |
Mar 21, 2016 | 7.270 | 7.270 | 6.500 | 6.970 | 26,482 | -0.18(-2.52%) |
Mar 18, 2016 | 6.960 | 7.340 | 6.850 | 7.150 | 7,470 | +0.17(+2.44%) |
Mar 17, 2016 | 7.320 | 7.320 | 6.680 | 6.980 | 184,705 | -0.14(-1.97%) |
Mar 16, 2016 | 7.360 | 7.370 | 6.750 | 7.120 | 745,531 | -0.25(-3.39%) |
Mar 15, 2016 | 7.440 | 7.630 | 7.360 | 7.370 | 8,533 | -0.20(-2.64%) |
Mar 14, 2016 | 7.700 | 7.700 | 7.379 | 7.570 | 5,087 | +0.08(+1.07%) |
Mar 11, 2016 | 7.612 | 7.640 | 7.440 | 7.490 | 3,554 | +0.13(+1.76%) |
Mar 10, 2016 | 7.500 | 7.500 | 7.250 | 7.360 | 4,183 | +0.00(+0.00%) |
Mar 09, 2016 | 7.600 | 7.600 | 7.250 | 7.360 | 6,446 | +0.03(+0.41%) |
Mar 08, 2016 | 7.490 | 7.703 | 7.260 | 7.330 | 7,528 | -0.11(-1.48%) |
Mar 07, 2016 | 7.480 | 7.510 | 7.300 | 7.440 | 7,435 | +0.22(+3.05%) |
Mar 04, 2016 | 7.450 | 7.760 | 7.220 | 7.220 | 16,176 | -0.24(-3.22%) |
Mar 03, 2016 | 7.820 | 7.820 | 7.380 | 7.460 | 11,451 | -0.36(-4.60%) |
Mar 02, 2016 | 7.700 | 7.859 | 7.280 | 7.820 | 26,640 | +0.38(+5.11%) |