Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.850 | 6.850 | 6.767 | 6.781 | 37,103 | -0.07(-1.00%) |
May 27, 2016 | 6.713 | 6.850 | 6.850 | 6.850 | 276,762 | +0.11(+1.68%) |
May 26, 2016 | 6.727 | 6.752 | 6.701 | 6.737 | 51,669 | -0.02(-0.36%) |
May 25, 2016 | 6.762 | 6.772 | 6.698 | 6.762 | 36,050 | -0.02(-0.36%) |
May 24, 2016 | 6.781 | 6.811 | 6.776 | 6.786 | 68,031 | -0.00(-0.07%) |
May 23, 2016 | 6.767 | 6.806 | 6.752 | 6.791 | 53,969 | +0.03(+0.51%) |
May 20, 2016 | 6.737 | 6.781 | 6.663 | 6.757 | 50,455 | +0.01(+0.22%) |
May 19, 2016 | 6.752 | 6.776 | 6.604 | 6.742 | 55,362 | -0.01(-0.22%) |
May 18, 2016 | 6.781 | 6.875 | 6.683 | 6.757 | 61,737 | -0.01(-0.15%) |
May 17, 2016 | 6.860 | 6.860 | 6.447 | 6.767 | 339,701 | -0.10(-1.50%) |
May 16, 2016 | 6.890 | 6.914 | 6.811 | 6.870 | 53,756 | +0.00(+0.07%) |
May 13, 2016 | 6.835 | 6.890 | 6.752 | 6.865 | 38,110 | +0.03(+0.50%) |
May 12, 2016 | 6.781 | 6.850 | 6.767 | 6.831 | 39,507 | +0.01(+0.14%) |
May 11, 2016 | 6.742 | 6.904 | 6.742 | 6.821 | 45,013 | +0.06(+0.95%) |
May 10, 2016 | 6.771 | 6.786 | 6.641 | 6.757 | 66,438 | +0.00(+0.07%) |
May 09, 2016 | 6.689 | 6.769 | 6.689 | 6.752 | 54,146 | +0.05(+0.72%) |
May 06, 2016 | 6.769 | 6.810 | 6.694 | 6.704 | 90,492 | -0.02(-0.36%) |
May 05, 2016 | 6.737 | 6.834 | 6.631 | 6.728 | 449,087 | -0.11(-1.55%) |
May 04, 2016 | 6.593 | 6.834 | 6.593 | 6.834 | 501,229 | +0.24(+3.66%) |
May 03, 2016 | 6.670 | 6.670 | 6.559 | 6.593 | 61,875 | -0.10(-1.52%) |
May 02, 2016 | 6.609 | 6.694 | 6.602 | 6.694 | 49,191 | +0.12(+1.76%) |
Apr 29, 2016 | 6.612 | 6.617 | 6.544 | 6.578 | 20,794 | -0.01(-0.15%) |
Apr 28, 2016 | 6.568 | 6.622 | 6.549 | 6.588 | 20,742 | -0.02(-0.29%) |
Apr 27, 2016 | 6.593 | 6.636 | 6.568 | 6.607 | 29,457 | +0.03(+0.51%) |
Apr 26, 2016 | 6.385 | 6.622 | 6.385 | 6.573 | 67,527 | +0.18(+2.79%) |
Apr 25, 2016 | 6.322 | 6.399 | 6.245 | 6.395 | 27,560 | +0.11(+1.69%) |
Apr 22, 2016 | 6.148 | 6.337 | 6.148 | 6.288 | 52,170 | +0.13(+2.12%) |
Apr 21, 2016 | 6.279 | 6.315 | 6.037 | 6.158 | 113,733 | -0.13(-2.00%) |
Apr 20, 2016 | 6.361 | 6.385 | 6.264 | 6.283 | 107,387 | -0.06(-0.91%) |
Apr 19, 2016 | 6.395 | 6.399 | 6.332 | 6.341 | 66,177 | +0.03(+0.46%) |
Apr 18, 2016 | 6.254 | 6.356 | 6.206 | 6.312 | 48,280 | +0.06(+1.00%) |
Apr 15, 2016 | 6.158 | 6.269 | 6.158 | 6.250 | 52,574 | +0.09(+1.49%) |
Apr 14, 2016 | 6.032 | 6.168 | 5.989 | 6.158 | 35,306 | +0.14(+2.41%) |
Apr 13, 2016 | 5.916 | 6.032 | 5.866 | 6.013 | 64,962 | +0.14(+2.47%) |
Apr 12, 2016 | 5.762 | 5.868 | 5.738 | 5.868 | 98,703 | +0.14(+2.53%) |
Apr 11, 2016 | 5.786 | 5.810 | 5.718 | 5.723 | 33,621 | -0.05(-0.84%) |
Apr 08, 2016 | 5.796 | 5.815 | 5.747 | 5.771 | 48,299 | -0.02(-0.42%) |
Apr 07, 2016 | 5.670 | 5.883 | 5.670 | 5.796 | 99,952 | +0.11(+1.95%) |
Apr 06, 2016 | 5.694 | 5.767 | 5.680 | 5.685 | 25,444 | +0.02(+0.34%) |
Apr 05, 2016 | 5.569 | 5.694 | 5.569 | 5.665 | 33,966 | +0.10(+1.73%) |
Apr 04, 2016 | 5.569 | 5.689 | 5.542 | 5.569 | 35,612 | +0.04(+0.70%) |
Apr 01, 2016 | 5.390 | 5.578 | 5.380 | 5.530 | 75,004 | +0.13(+2.32%) |
Mar 31, 2016 | 5.433 | 5.516 | 5.400 | 5.404 | 9,574 | -0.03(-0.53%) |
Mar 30, 2016 | 5.458 | 5.472 | 5.433 | 5.433 | 19,496 | -0.01(-0.27%) |
Mar 29, 2016 | 5.327 | 5.501 | 5.298 | 5.448 | 85,709 | +0.09(+1.62%) |
Mar 28, 2016 | 5.361 | 5.544 | 5.303 | 5.361 | 87,982 | -0.06(-1.16%) |
Mar 24, 2016 | 5.216 | 5.424 | 5.424 | 5.424 | 83,441 | +0.20(+3.89%) |
Mar 23, 2016 | 5.313 | 5.313 | 5.216 | 5.221 | 32,374 | -0.07(-1.37%) |
Mar 22, 2016 | 5.308 | 5.337 | 5.269 | 5.293 | 33,741 | -0.06(-1.17%) |
Mar 21, 2016 | 5.298 | 5.356 | 5.274 | 5.356 | 211,536 | +0.02(+0.45%) |
Mar 18, 2016 | 5.134 | 5.346 | 5.119 | 5.332 | 190,386 | +0.21(+4.05%) |
Mar 17, 2016 | 5.066 | 5.134 | 5.066 | 5.124 | 25,587 | +0.05(+1.05%) |
Mar 16, 2016 | 5.062 | 5.115 | 5.047 | 5.071 | 58,428 | +0.00(+0.10%) |
Mar 15, 2016 | 5.115 | 5.153 | 5.066 | 5.066 | 48,974 | -0.06(-1.13%) |
Mar 14, 2016 | 5.042 | 5.148 | 4.999 | 5.124 | 26,724 | +0.05(+1.05%) |
Mar 11, 2016 | 5.124 | 5.124 | 5.047 | 5.071 | 126,945 | -0.03(-0.66%) |
Mar 10, 2016 | 5.168 | 5.168 | 4.999 | 5.105 | 30,598 | -0.07(-1.31%) |
Mar 09, 2016 | 5.119 | 5.240 | 5.115 | 5.173 | 29,285 | +0.17(+3.38%) |
Mar 08, 2016 | 5.013 | 5.050 | 4.939 | 5.004 | 75,765 | -0.02(-0.46%) |
Mar 07, 2016 | 5.054 | 5.087 | 4.981 | 5.027 | 87,752 | +0.00(+0.09%) |
Mar 04, 2016 | 5.022 | 5.077 | 4.985 | 5.022 | 85,207 | +0.03(+0.55%) |
Mar 03, 2016 | 4.773 | 5.022 | 4.773 | 4.994 | 131,451 | +0.24(+5.15%) |
Mar 02, 2016 | 4.381 | 4.764 | 4.381 | 4.750 | 860,629 | +0.53(+12.45%) |