Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.969 | 6.969 | 6.884 | 6.899 | 36,470 | -0.07(-1.01%) |
May 27, 2016 | 6.829 | 6.969 | 6.969 | 6.969 | 272,040 | +0.12(+1.68%) |
May 26, 2016 | 6.844 | 6.869 | 6.818 | 6.854 | 50,788 | -0.03(-0.36%) |
May 25, 2016 | 6.879 | 6.889 | 6.814 | 6.879 | 35,435 | -0.03(-0.36%) |
May 24, 2016 | 6.899 | 6.929 | 6.894 | 6.904 | 66,870 | -0.01(-0.07%) |
May 23, 2016 | 6.884 | 6.924 | 6.869 | 6.909 | 53,048 | +0.04(+0.51%) |
May 20, 2016 | 6.854 | 6.899 | 6.779 | 6.874 | 49,594 | +0.02(+0.22%) |
May 19, 2016 | 6.869 | 6.894 | 6.719 | 6.859 | 54,418 | -0.02(-0.22%) |
May 18, 2016 | 6.899 | 6.994 | 6.799 | 6.874 | 60,684 | -0.01(-0.15%) |
May 17, 2016 | 6.979 | 6.979 | 6.559 | 6.884 | 333,905 | -0.11(-1.50%) |
May 16, 2016 | 7.009 | 7.034 | 6.929 | 6.989 | 52,838 | +0.00(+0.07%) |
May 13, 2016 | 6.954 | 7.009 | 6.869 | 6.984 | 37,459 | +0.04(+0.50%) |
May 12, 2016 | 6.899 | 6.969 | 6.884 | 6.949 | 38,833 | +0.01(+0.14%) |
May 11, 2016 | 6.859 | 7.024 | 6.859 | 6.939 | 44,246 | +0.07(+0.95%) |
May 10, 2016 | 6.889 | 6.904 | 6.756 | 6.874 | 65,305 | +0.00(+0.07%) |
May 09, 2016 | 6.805 | 6.886 | 6.805 | 6.869 | 53,222 | +0.05(+0.72%) |
May 06, 2016 | 6.886 | 6.928 | 6.810 | 6.820 | 88,948 | -0.02(-0.36%) |
May 05, 2016 | 6.854 | 6.953 | 6.746 | 6.845 | 441,425 | -0.11(-1.55%) |
May 04, 2016 | 6.707 | 6.953 | 6.707 | 6.953 | 492,677 | +0.25(+3.66%) |
May 03, 2016 | 6.786 | 6.786 | 6.673 | 6.707 | 60,819 | -0.10(-1.52%) |
May 02, 2016 | 6.724 | 6.810 | 6.717 | 6.810 | 48,352 | +0.12(+1.76%) |
Apr 29, 2016 | 6.727 | 6.732 | 6.658 | 6.692 | 20,439 | -0.01(-0.15%) |
Apr 28, 2016 | 6.682 | 6.736 | 6.663 | 6.702 | 20,388 | -0.02(-0.29%) |
Apr 27, 2016 | 6.707 | 6.751 | 6.682 | 6.722 | 28,954 | +0.03(+0.51%) |
Apr 26, 2016 | 6.496 | 6.736 | 6.496 | 6.687 | 66,375 | +0.18(+2.79%) |
Apr 25, 2016 | 6.432 | 6.510 | 6.353 | 6.506 | 27,090 | +0.11(+1.69%) |
Apr 22, 2016 | 6.255 | 6.447 | 6.255 | 6.397 | 51,280 | +0.13(+2.12%) |
Apr 21, 2016 | 6.388 | 6.424 | 6.142 | 6.265 | 111,793 | -0.13(-2.00%) |
Apr 20, 2016 | 6.471 | 6.496 | 6.373 | 6.393 | 105,555 | -0.06(-0.91%) |
Apr 19, 2016 | 6.506 | 6.510 | 6.442 | 6.451 | 65,048 | +0.03(+0.46%) |
Apr 18, 2016 | 6.363 | 6.466 | 6.314 | 6.422 | 47,456 | +0.06(+1.00%) |
Apr 15, 2016 | 6.265 | 6.378 | 6.265 | 6.358 | 51,677 | +0.09(+1.49%) |
Apr 14, 2016 | 6.137 | 6.275 | 6.093 | 6.265 | 34,704 | +0.15(+2.41%) |
Apr 13, 2016 | 6.019 | 6.137 | 5.968 | 6.117 | 63,854 | +0.15(+2.47%) |
Apr 12, 2016 | 5.862 | 5.970 | 5.837 | 5.970 | 97,019 | +0.15(+2.53%) |
Apr 11, 2016 | 5.886 | 5.911 | 5.818 | 5.823 | 33,047 | -0.05(-0.84%) |
Apr 08, 2016 | 5.896 | 5.916 | 5.847 | 5.872 | 47,474 | -0.02(-0.42%) |
Apr 07, 2016 | 5.768 | 5.985 | 5.768 | 5.896 | 98,246 | +0.11(+1.95%) |
Apr 06, 2016 | 5.793 | 5.867 | 5.778 | 5.783 | 25,010 | +0.02(+0.34%) |
Apr 05, 2016 | 5.665 | 5.793 | 5.665 | 5.764 | 33,387 | +0.10(+1.73%) |
Apr 04, 2016 | 5.665 | 5.788 | 5.638 | 5.665 | 35,005 | +0.04(+0.70%) |
Apr 01, 2016 | 5.484 | 5.675 | 5.474 | 5.626 | 73,724 | +0.13(+2.32%) |
Mar 31, 2016 | 5.528 | 5.611 | 5.493 | 5.498 | 9,410 | -0.03(-0.53%) |
Mar 30, 2016 | 5.552 | 5.567 | 5.528 | 5.528 | 19,163 | -0.01(-0.27%) |
Mar 29, 2016 | 5.420 | 5.597 | 5.390 | 5.542 | 84,246 | +0.09(+1.62%) |
Mar 28, 2016 | 5.454 | 5.640 | 5.395 | 5.454 | 86,481 | -0.06(-1.16%) |
Mar 24, 2016 | 5.307 | 5.518 | 5.518 | 5.518 | 82,018 | +0.21(+3.89%) |
Mar 23, 2016 | 5.405 | 5.405 | 5.307 | 5.312 | 31,822 | -0.07(-1.37%) |
Mar 22, 2016 | 5.400 | 5.429 | 5.361 | 5.385 | 33,165 | -0.06(-1.17%) |
Mar 21, 2016 | 5.390 | 5.449 | 5.366 | 5.449 | 207,927 | +0.02(+0.45%) |
Mar 18, 2016 | 5.223 | 5.439 | 5.208 | 5.425 | 187,138 | +0.21(+4.05%) |
Mar 17, 2016 | 5.154 | 5.223 | 5.154 | 5.213 | 25,150 | +0.05(+1.05%) |
Mar 16, 2016 | 5.149 | 5.203 | 5.135 | 5.159 | 57,431 | +0.00(+0.10%) |
Mar 15, 2016 | 5.203 | 5.243 | 5.154 | 5.154 | 48,138 | -0.06(-1.13%) |
Mar 14, 2016 | 5.130 | 5.238 | 5.086 | 5.213 | 26,268 | +0.05(+1.05%) |
Mar 11, 2016 | 5.213 | 5.213 | 5.135 | 5.159 | 124,779 | -0.03(-0.66%) |
Mar 10, 2016 | 5.257 | 5.257 | 5.086 | 5.194 | 30,076 | -0.07(-1.31%) |
Mar 09, 2016 | 5.208 | 5.331 | 5.203 | 5.262 | 28,785 | +0.17(+3.38%) |
Mar 08, 2016 | 5.100 | 5.137 | 5.025 | 5.090 | 74,473 | -0.02(-0.46%) |
Mar 07, 2016 | 5.142 | 5.175 | 5.067 | 5.114 | 86,255 | +0.00(+0.09%) |
Mar 04, 2016 | 5.109 | 5.165 | 5.072 | 5.109 | 83,753 | +0.03(+0.55%) |
Mar 03, 2016 | 4.856 | 5.109 | 4.856 | 5.081 | 129,208 | +0.25(+5.15%) |
Mar 02, 2016 | 4.457 | 4.846 | 4.457 | 4.832 | 845,946 | +0.53(+12.45%) |