Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.580 | 7.900 | 7.580 | 7.890 | 24,729 | +0.31(+4.09%) |
May 27, 2016 | 7.530 | 7.580 | 7.580 | 7.580 | 14,700 | +0.05(+0.66%) |
May 26, 2016 | 7.470 | 7.600 | 7.430 | 7.530 | 11,871 | +0.02(+0.27%) |
May 25, 2016 | 7.270 | 7.540 | 7.260 | 7.510 | 13,878 | +0.24(+3.30%) |
May 24, 2016 | 7.250 | 7.300 | 7.240 | 7.270 | 37,562 | -0.02(-0.27%) |
May 23, 2016 | 7.050 | 7.400 | 7.050 | 7.290 | 48,496 | +0.18(+2.53%) |
May 20, 2016 | 7.100 | 7.180 | 7.065 | 7.110 | 79,393 | +0.11(+1.50%) |
May 19, 2016 | 7.000 | 7.010 | 7.000 | 7.005 | 17,663 | -0.00(-0.07%) |
May 18, 2016 | 6.690 | 7.030 | 6.690 | 7.010 | 53,556 | +0.30(+4.47%) |
May 17, 2016 | 7.050 | 7.070 | 6.680 | 6.710 | 25,730 | -0.22(-3.17%) |
May 16, 2016 | 6.810 | 7.018 | 6.680 | 6.930 | 31,006 | +0.26(+3.90%) |
May 13, 2016 | 6.750 | 6.750 | 6.650 | 6.670 | 2,635 | +0.10(+1.52%) |
May 12, 2016 | 6.530 | 6.600 | 6.524 | 6.570 | 8,972 | +0.05(+0.77%) |
May 11, 2016 | 6.580 | 6.580 | 6.220 | 6.520 | 43,180 | -0.10(-1.48%) |
May 10, 2016 | 6.560 | 6.680 | 6.510 | 6.618 | 20,086 | -0.03(-0.48%) |
May 09, 2016 | 6.470 | 6.830 | 6.420 | 6.650 | 45,033 | +0.50(+8.13%) |
May 06, 2016 | 6.122 | 6.150 | 6.120 | 6.150 | 800 | +0.07(+1.15%) |
May 05, 2016 | 5.910 | 6.130 | 5.910 | 6.080 | 4,359 | +0.09(+1.50%) |
May 04, 2016 | 5.820 | 6.010 | 5.650 | 5.990 | 7,361 | +0.01(+0.17%) |
May 03, 2016 | 6.180 | 6.180 | 5.970 | 5.980 | 2,449 | -0.29(-4.63%) |
May 02, 2016 | 6.270 | 6.450 | 6.270 | 6.270 | 2,675 | +0.02(+0.32%) |
Apr 29, 2016 | 6.320 | 6.320 | 6.240 | 6.250 | 3,080 | -0.07(-1.11%) |
Apr 28, 2016 | 6.340 | 6.400 | 6.310 | 6.320 | 9,565 | -0.02(-0.32%) |
Apr 27, 2016 | 6.160 | 6.420 | 6.160 | 6.340 | 5,710 | +0.17(+2.76%) |
Apr 26, 2016 | 5.990 | 6.170 | 5.990 | 6.170 | 4,214 | +0.18(+3.01%) |
Apr 25, 2016 | 5.854 | 6.080 | 5.854 | 5.990 | 10,896 | +0.07(+1.18%) |
Apr 22, 2016 | 5.860 | 6.000 | 5.850 | 5.920 | 8,750 | +0.06(+1.02%) |
Apr 21, 2016 | 5.830 | 5.940 | 5.800 | 5.860 | 6,350 | +0.00(+0.00%) |
Apr 20, 2016 | 5.810 | 5.860 | 5.750 | 5.860 | 19,001 | +0.03(+0.51%) |
Apr 19, 2016 | 5.880 | 5.890 | 5.771 | 5.830 | 5,270 | -0.03(-0.51%) |
Apr 18, 2016 | 5.730 | 5.920 | 5.730 | 5.860 | 5,579 | +0.21(+3.72%) |
Apr 15, 2016 | 5.900 | 5.910 | 5.550 | 5.650 | 37,305 | -0.27(-4.56%) |
Apr 14, 2016 | 6.050 | 6.060 | 5.830 | 5.920 | 38,807 | -0.23(-3.74%) |
Apr 13, 2016 | 5.940 | 6.150 | 5.920 | 6.150 | 24,217 | +0.33(+5.67%) |
Apr 12, 2016 | 5.820 | 5.840 | 5.700 | 5.820 | 10,269 | +0.09(+1.57%) |
Apr 11, 2016 | 5.840 | 5.870 | 5.710 | 5.730 | 3,290 | +0.04(+0.70%) |
Apr 08, 2016 | 5.700 | 5.810 | 5.650 | 5.690 | 5,920 | -0.02(-0.35%) |
Apr 07, 2016 | 5.820 | 5.840 | 5.680 | 5.710 | 3,391 | -0.03(-0.52%) |
Apr 06, 2016 | 6.080 | 6.080 | 5.740 | 5.740 | 5,612 | -0.32(-5.28%) |
Apr 05, 2016 | 6.160 | 6.220 | 6.030 | 6.060 | 12,543 | -0.20(-3.19%) |
Apr 04, 2016 | 6.150 | 6.300 | 6.150 | 6.260 | 8,705 | -0.01(-0.16%) |
Apr 01, 2016 | 5.980 | 6.310 | 5.960 | 6.270 | 6,228 | +0.25(+4.15%) |
Mar 31, 2016 | 6.060 | 6.120 | 5.980 | 6.020 | 5,761 | +0.04(+0.67%) |
Mar 30, 2016 | 5.500 | 6.020 | 5.480 | 5.980 | 22,496 | +0.47(+8.53%) |
Mar 29, 2016 | 5.340 | 5.580 | 5.280 | 5.510 | 32,302 | +0.02(+0.36%) |
Mar 28, 2016 | 5.500 | 5.575 | 5.430 | 5.490 | 9,481 | -0.08(-1.44%) |
Mar 24, 2016 | 5.470 | 5.570 | 5.570 | 5.570 | 10,200 | +0.10(+1.83%) |
Mar 23, 2016 | 5.630 | 5.630 | 5.460 | 5.470 | 20,133 | -0.16(-2.84%) |
Mar 22, 2016 | 5.650 | 5.840 | 5.590 | 5.630 | 21,515 | -0.13(-2.26%) |
Mar 21, 2016 | 5.751 | 5.790 | 5.585 | 5.760 | 44,397 | -0.01(-0.17%) |
Mar 18, 2016 | 5.600 | 5.830 | 5.590 | 5.770 | 8,308 | +0.22(+3.96%) |
Mar 17, 2016 | 5.560 | 5.600 | 5.470 | 5.550 | 25,495 | -0.03(-0.54%) |
Mar 16, 2016 | 5.550 | 5.600 | 5.450 | 5.580 | 3,933 | +0.00(+0.00%) |
Mar 15, 2016 | 5.550 | 5.690 | 5.460 | 5.580 | 5,933 | -0.11(-1.93%) |
Mar 14, 2016 | 5.800 | 5.840 | 5.640 | 5.690 | 6,797 | -0.13(-2.23%) |
Mar 11, 2016 | 5.390 | 5.820 | 5.360 | 5.820 | 16,858 | +0.56(+10.65%) |
Mar 10, 2016 | 5.340 | 5.340 | 4.970 | 5.260 | 11,696 | +0.25(+4.99%) |
Mar 09, 2016 | 4.990 | 5.190 | 4.990 | 5.010 | 4,321 | -0.04(-0.79%) |
Mar 08, 2016 | 5.026 | 5.200 | 5.026 | 5.050 | 6,916 | -0.09(-1.75%) |
Mar 07, 2016 | 5.090 | 5.210 | 5.030 | 5.140 | 9,625 | +0.04(+0.78%) |
Mar 04, 2016 | 5.150 | 5.150 | 5.090 | 5.100 | 2,260 | +0.04(+0.79%) |
Mar 03, 2016 | 4.960 | 5.240 | 4.960 | 5.060 | 13,394 | +0.00(+0.00%) |
Mar 02, 2016 | 4.880 | 5.080 | 4.880 | 5.060 | 12,397 | +0.21(+4.33%) |