Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.400 | 6.740 | 6.350 | 6.580 | 653,515 | +0.20(+3.13%) |
May 27, 2016 | 6.320 | 6.380 | 6.380 | 6.380 | 408,800 | +0.05(+0.79%) |
May 26, 2016 | 6.720 | 6.820 | 6.320 | 6.330 | 534,013 | -0.28(-4.24%) |
May 25, 2016 | 6.380 | 6.750 | 6.370 | 6.610 | 521,780 | +0.30(+4.75%) |
May 24, 2016 | 6.260 | 6.380 | 6.200 | 6.310 | 522,513 | +0.06(+0.96%) |
May 23, 2016 | 6.000 | 6.330 | 5.950 | 6.250 | 625,625 | +0.22(+3.65%) |
May 20, 2016 | 6.000 | 6.130 | 5.960 | 6.030 | 506,668 | +0.08(+1.34%) |
May 19, 2016 | 6.000 | 6.170 | 5.820 | 5.950 | 525,309 | -0.16(-2.62%) |
May 18, 2016 | 6.210 | 6.390 | 6.060 | 6.110 | 500,134 | -0.23(-3.63%) |
May 17, 2016 | 6.440 | 6.700 | 6.284 | 6.340 | 1,000,590 | -0.15(-2.31%) |
May 16, 2016 | 6.460 | 6.710 | 6.420 | 6.490 | 467,377 | +0.12(+1.88%) |
May 13, 2016 | 6.510 | 6.670 | 6.370 | 6.370 | 503,431 | -0.19(-2.90%) |
May 12, 2016 | 6.790 | 6.870 | 6.385 | 6.560 | 666,499 | -0.19(-2.81%) |
May 11, 2016 | 6.740 | 6.980 | 6.630 | 6.750 | 620,777 | +0.02(+0.30%) |
May 10, 2016 | 6.620 | 6.790 | 6.620 | 6.730 | 725,692 | +0.14(+2.12%) |
May 09, 2016 | 6.830 | 6.830 | 6.550 | 6.590 | 483,200 | -0.41(-5.86%) |
May 06, 2016 | 6.840 | 7.140 | 6.770 | 7.000 | 659,495 | +0.16(+2.34%) |
May 05, 2016 | 6.730 | 7.000 | 6.560 | 6.840 | 894,714 | +0.22(+3.32%) |
May 04, 2016 | 6.800 | 6.820 | 6.310 | 6.620 | 1,328,880 | -0.27(-3.92%) |
May 03, 2016 | 7.090 | 7.090 | 6.660 | 6.890 | 822,147 | -0.28(-3.91%) |
May 02, 2016 | 7.120 | 7.210 | 6.900 | 7.170 | 552,247 | +0.08(+1.13%) |
Apr 29, 2016 | 7.270 | 7.370 | 6.950 | 7.090 | 648,489 | -0.10(-1.39%) |
Apr 28, 2016 | 7.330 | 7.490 | 7.140 | 7.190 | 556,712 | -0.20(-2.71%) |
Apr 27, 2016 | 7.260 | 7.480 | 7.170 | 7.390 | 810,675 | +0.14(+1.93%) |
Apr 26, 2016 | 7.010 | 7.260 | 6.791 | 7.250 | 755,408 | +0.32(+4.62%) |
Apr 25, 2016 | 7.350 | 7.370 | 6.800 | 6.930 | 828,724 | -0.48(-6.48%) |
Apr 22, 2016 | 7.430 | 7.560 | 7.310 | 7.410 | 1,204,883 | +0.00(+0.00%) |
Apr 21, 2016 | 7.400 | 7.550 | 7.310 | 7.410 | 1,125,141 | +0.05(+0.68%) |
Apr 20, 2016 | 6.860 | 7.420 | 6.780 | 7.360 | 1,558,234 | +0.51(+7.45%) |
Apr 19, 2016 | 6.580 | 6.890 | 6.580 | 6.850 | 945,864 | +0.34(+5.22%) |
Apr 18, 2016 | 6.250 | 6.560 | 6.220 | 6.510 | 934,603 | +0.15(+2.36%) |
Apr 15, 2016 | 6.110 | 6.415 | 6.110 | 6.360 | 890,360 | +0.20(+3.25%) |
Apr 14, 2016 | 6.310 | 6.321 | 6.040 | 6.160 | 717,131 | -0.11(-1.75%) |
Apr 13, 2016 | 5.980 | 6.290 | 5.960 | 6.270 | 912,413 | +0.30(+5.03%) |
Apr 12, 2016 | 5.680 | 6.065 | 5.650 | 5.970 | 607,513 | +0.31(+5.48%) |
Apr 11, 2016 | 5.330 | 5.795 | 5.300 | 5.660 | 697,369 | +0.20(+3.66%) |
Apr 08, 2016 | 5.310 | 5.700 | 5.300 | 5.460 | 571,048 | +0.25(+4.80%) |
Apr 07, 2016 | 5.200 | 5.300 | 5.100 | 5.210 | 495,876 | -0.04(-0.76%) |
Apr 06, 2016 | 5.250 | 5.360 | 5.000 | 5.250 | 752,482 | +0.02(+0.38%) |
Apr 05, 2016 | 5.250 | 5.410 | 5.175 | 5.230 | 535,014 | -0.09(-1.69%) |
Apr 04, 2016 | 5.390 | 5.600 | 5.290 | 5.320 | 636,848 | -0.06(-1.12%) |
Apr 01, 2016 | 5.300 | 5.450 | 5.190 | 5.380 | 831,820 | -0.07(-1.28%) |
Mar 31, 2016 | 5.380 | 5.490 | 5.247 | 5.450 | 843,634 | +0.03(+0.55%) |
Mar 30, 2016 | 5.640 | 5.690 | 5.290 | 5.420 | 845,722 | -0.13(-2.34%) |
Mar 29, 2016 | 5.210 | 5.560 | 5.135 | 5.550 | 666,672 | +0.25(+4.72%) |
Mar 28, 2016 | 5.390 | 5.400 | 5.140 | 5.300 | 635,283 | -0.10(-1.85%) |
Mar 24, 2016 | 5.200 | 5.400 | 5.400 | 5.400 | 655,200 | +0.07(+1.31%) |
Mar 23, 2016 | 5.480 | 5.520 | 5.320 | 5.330 | 687,912 | -0.21(-3.79%) |
Mar 22, 2016 | 5.510 | 5.630 | 5.490 | 5.540 | 789,596 | -0.14(-2.46%) |
Mar 21, 2016 | 5.680 | 5.810 | 5.590 | 5.680 | 1,103,495 | -0.03(-0.53%) |
Mar 18, 2016 | 5.920 | 5.960 | 5.530 | 5.710 | 2,102,641 | -0.02(-0.35%) |
Mar 17, 2016 | 5.100 | 5.780 | 5.050 | 5.730 | 1,756,499 | +0.65(+12.80%) |
Mar 16, 2016 | 4.780 | 5.160 | 4.760 | 5.080 | 944,515 | +0.31(+6.50%) |
Mar 15, 2016 | 4.870 | 4.870 | 4.580 | 4.770 | 819,928 | -0.23(-4.60%) |
Mar 14, 2016 | 4.870 | 5.100 | 4.820 | 5.000 | 846,442 | +0.05(+1.01%) |
Mar 11, 2016 | 4.680 | 5.040 | 4.680 | 4.950 | 1,174,870 | +0.31(+6.68%) |
Mar 10, 2016 | 4.630 | 4.670 | 4.460 | 4.640 | 931,530 | +0.00(+0.00%) |
Mar 09, 2016 | 4.760 | 4.860 | 4.400 | 4.640 | 1,013,214 | -0.06(-1.28%) |
Mar 08, 2016 | 4.920 | 4.970 | 4.500 | 4.700 | 1,348,095 | -0.28(-5.62%) |
Mar 07, 2016 | 4.800 | 5.060 | 4.710 | 4.980 | 1,687,686 | +0.32(+6.87%) |
Mar 04, 2016 | 4.220 | 4.790 | 4.215 | 4.660 | 2,807,932 | +0.49(+11.75%) |
Mar 03, 2016 | 3.860 | 4.195 | 3.790 | 4.170 | 2,866,188 | +0.40(+10.61%) |
Mar 02, 2016 | 3.660 | 3.830 | 3.550 | 3.770 | 3,221,096 | +0.10(+2.72%) |