Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.870 | 5.900 | 5.820 | 5.845 | 444,648 | -0.02(-0.26%) |
May 27, 2016 | 5.860 | 5.860 | 5.860 | 0 | -0.09(-1.51%) | |
May 26, 2016 | 5.935 | 5.960 | 5.920 | 5.950 | 2,905,309 | +0.19(+3.30%) |
May 25, 2016 | 5.765 | 5.810 | 5.750 | 5.760 | 3,542,502 | +0.08(+1.32%) |
May 24, 2016 | 5.640 | 5.724 | 5.623 | 5.685 | 3,345,148 | -0.01(-0.18%) |
May 23, 2016 | 5.710 | 5.746 | 5.670 | 5.695 | 1,039,939 | -0.21(-3.47%) |
May 20, 2016 | 5.850 | 5.920 | 5.795 | 5.900 | 808,402 | -0.31(-4.99%) |
May 19, 2016 | 6.160 | 6.220 | 6.140 | 6.210 | 813,186 | +0.03(+0.40%) |
May 18, 2016 | 6.180 | 6.240 | 6.150 | 6.185 | 341,374 | +0.04(+0.65%) |
May 17, 2016 | 6.200 | 6.210 | 6.130 | 6.145 | 448,875 | -0.08(-1.21%) |
May 16, 2016 | 6.140 | 6.220 | 6.140 | 6.220 | 260,818 | +0.06(+0.96%) |
May 13, 2016 | 6.202 | 6.250 | 6.150 | 6.161 | 497,277 | -0.06(-0.95%) |
May 12, 2016 | 6.300 | 6.305 | 6.180 | 6.220 | 318,690 | -0.12(-1.82%) |
May 11, 2016 | 6.330 | 6.387 | 6.320 | 6.335 | 388,188 | -0.11(-1.63%) |
May 10, 2016 | 6.380 | 6.450 | 6.380 | 6.440 | 618,662 | +0.10(+1.58%) |
May 09, 2016 | 6.303 | 6.370 | 6.295 | 6.340 | 1,180,161 | +0.04(+0.63%) |
May 06, 2016 | 6.280 | 6.310 | 6.230 | 6.300 | 384,466 | -0.07(-1.08%) |
May 05, 2016 | 6.430 | 6.430 | 6.350 | 6.369 | 222,084 | -0.06(-0.95%) |
May 04, 2016 | 6.510 | 6.520 | 6.410 | 6.430 | 461,779 | -0.11(-1.68%) |
May 03, 2016 | 6.600 | 6.600 | 6.500 | 6.540 | 643,090 | -0.21(-3.11%) |
May 02, 2016 | 6.720 | 6.750 | 6.700 | 6.750 | 436,974 | +0.11(+1.66%) |
Apr 29, 2016 | 6.650 | 6.660 | 6.600 | 6.640 | 398,432 | +0.01(+0.15%) |
Apr 28, 2016 | 6.590 | 6.690 | 6.582 | 6.630 | 531,934 | -0.04(-0.60%) |
Apr 27, 2016 | 6.630 | 6.690 | 6.620 | 6.670 | 1,390,908 | +0.06(+0.91%) |
Apr 26, 2016 | 6.585 | 6.620 | 6.570 | 6.610 | 763,383 | +0.05(+0.76%) |
Apr 25, 2016 | 6.565 | 6.580 | 6.510 | 6.560 | 217,990 | +0.05(+0.75%) |
Apr 22, 2016 | 6.510 | 6.550 | 6.485 | 6.511 | 165,831 | -0.10(-1.50%) |
Apr 21, 2016 | 6.730 | 6.740 | 6.600 | 6.610 | 206,396 | -0.21(-3.08%) |
Apr 20, 2016 | 6.827 | 6.880 | 6.800 | 6.820 | 390,988 | +0.07(+1.04%) |
Apr 19, 2016 | 6.750 | 6.780 | 6.720 | 6.750 | 179,214 | +0.10(+1.50%) |
Apr 18, 2016 | 6.577 | 6.686 | 6.550 | 6.650 | 206,541 | +0.02(+0.30%) |
Apr 15, 2016 | 6.590 | 6.650 | 6.573 | 6.630 | 310,954 | +0.01(+0.18%) |
Apr 14, 2016 | 6.590 | 6.640 | 6.567 | 6.618 | 140,908 | -0.04(-0.63%) |
Apr 13, 2016 | 6.650 | 6.730 | 6.604 | 6.660 | 704,731 | +0.31(+4.88%) |
Apr 12, 2016 | 6.230 | 6.360 | 6.228 | 6.350 | 174,267 | +0.15(+2.42%) |
Apr 11, 2016 | 6.260 | 6.300 | 6.200 | 6.200 | 234,887 | -0.03(-0.55%) |
Apr 08, 2016 | 6.250 | 6.280 | 6.230 | 6.234 | 142,416 | +0.11(+1.86%) |
Apr 07, 2016 | 6.135 | 6.170 | 6.080 | 6.120 | 607,614 | -0.23(-3.62%) |
Apr 06, 2016 | 6.250 | 6.370 | 6.250 | 6.350 | 302,360 | +0.00(+0.00%) |
Apr 05, 2016 | 6.345 | 6.380 | 6.310 | 6.350 | 2,746,760 | -0.05(-0.78%) |
Apr 04, 2016 | 6.425 | 6.460 | 6.390 | 6.400 | 2,819,090 | -0.05(-0.78%) |
Apr 01, 2016 | 6.380 | 6.480 | 6.380 | 6.450 | 1,932,765 | -0.15(-2.27%) |
Mar 31, 2016 | 6.580 | 6.620 | 6.570 | 6.600 | 3,083,966 | -0.05(-0.75%) |
Mar 30, 2016 | 6.570 | 6.660 | 6.570 | 6.650 | 927,688 | +0.26(+4.07%) |
Mar 29, 2016 | 6.260 | 6.400 | 6.260 | 6.390 | 369,808 | +0.10(+1.59%) |
Mar 28, 2016 | 6.230 | 6.330 | 6.230 | 6.290 | 210,306 | +0.01(+0.16%) |
Mar 24, 2016 | 6.280 | 6.280 | 6.280 | 0 | -0.10(-1.64%) | |
Mar 23, 2016 | 6.400 | 6.420 | 6.360 | 6.385 | 127,860 | -0.03(-0.39%) |
Mar 22, 2016 | 6.360 | 6.430 | 6.327 | 6.410 | 162,501 | -0.14(-2.14%) |
Mar 21, 2016 | 6.530 | 6.580 | 6.510 | 6.550 | 140,764 | -0.09(-1.36%) |
Mar 18, 2016 | 6.653 | 6.690 | 6.614 | 6.640 | 514,403 | +0.07(+1.07%) |
Mar 17, 2016 | 6.530 | 6.600 | 6.510 | 6.570 | 255,540 | +0.02(+0.31%) |
Mar 16, 2016 | 6.450 | 6.560 | 6.410 | 6.550 | 161,371 | +0.00(+0.00%) |
Mar 15, 2016 | 6.550 | 6.550 | 6.500 | 6.550 | 199,869 | -0.19(-2.82%) |
Mar 14, 2016 | 6.770 | 6.780 | 6.710 | 6.740 | 198,149 | -0.01(-0.15%) |
Mar 11, 2016 | 6.690 | 6.750 | 6.660 | 6.750 | 152,517 | +0.04(+0.60%) |
Mar 10, 2016 | 6.750 | 6.770 | 6.650 | 6.710 | 135,915 | +0.01(+0.15%) |
Mar 09, 2016 | 6.680 | 6.730 | 6.660 | 6.700 | 856,038 | -0.05(-0.81%) |
Mar 08, 2016 | 6.840 | 6.840 | 6.740 | 6.755 | 2,603,084 | +0.08(+1.12%) |
Mar 07, 2016 | 6.570 | 6.710 | 6.570 | 6.680 | 266,002 | +0.12(+1.83%) |
Mar 04, 2016 | 6.530 | 6.560 | 6.500 | 6.560 | 118,165 | +0.03(+0.46%) |
Mar 03, 2016 | 6.525 | 6.570 | 6.520 | 6.530 | 144,966 | -0.01(-0.15%) |
Mar 02, 2016 | 6.430 | 6.540 | 6.420 | 6.540 | 310,876 | +0.04(+0.54%) |