Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.620 | 7.850 | 7.500 | 7.830 | 678,206 | +0.19(+2.49%) |
May 27, 2016 | 7.450 | 7.640 | 7.640 | 7.640 | 439,800 | +0.17(+2.28%) |
May 26, 2016 | 7.440 | 7.490 | 7.388 | 7.470 | 260,400 | +0.00(+0.00%) |
May 25, 2016 | 7.310 | 7.490 | 7.300 | 7.470 | 767,453 | +0.20(+2.75%) |
May 24, 2016 | 7.200 | 7.300 | 7.050 | 7.270 | 600,419 | +0.07(+0.97%) |
May 23, 2016 | 7.000 | 7.200 | 6.870 | 7.200 | 793,592 | +0.21(+3.00%) |
May 20, 2016 | 6.600 | 7.000 | 6.600 | 6.990 | 925,037 | +0.42(+6.39%) |
May 19, 2016 | 6.580 | 6.690 | 6.360 | 6.570 | 643,619 | -0.04(-0.61%) |
May 18, 2016 | 6.360 | 6.620 | 6.360 | 6.610 | 939,224 | +0.24(+3.77%) |
May 17, 2016 | 6.490 | 6.630 | 6.290 | 6.370 | 1,251,499 | -0.09(-1.39%) |
May 16, 2016 | 6.390 | 6.530 | 6.320 | 6.460 | 611,625 | +0.13(+2.05%) |
May 13, 2016 | 6.410 | 6.532 | 6.275 | 6.330 | 451,776 | -0.10(-1.56%) |
May 12, 2016 | 6.540 | 6.564 | 6.240 | 6.430 | 580,002 | -0.07(-1.08%) |
May 11, 2016 | 6.450 | 6.540 | 6.400 | 6.500 | 375,404 | +0.04(+0.62%) |
May 10, 2016 | 6.380 | 6.480 | 6.310 | 6.460 | 566,423 | +0.09(+1.41%) |
May 09, 2016 | 6.450 | 6.480 | 6.245 | 6.370 | 672,145 | -0.13(-2.00%) |
May 06, 2016 | 6.230 | 6.500 | 6.230 | 6.500 | 609,575 | +0.20(+3.17%) |
May 05, 2016 | 6.430 | 6.470 | 6.220 | 6.300 | 435,677 | -0.08(-1.25%) |
May 04, 2016 | 6.370 | 6.520 | 6.305 | 6.380 | 468,899 | +0.00(+0.00%) |
May 03, 2016 | 6.480 | 6.556 | 6.360 | 6.380 | 470,165 | -0.11(-1.69%) |
May 02, 2016 | 6.590 | 6.610 | 6.440 | 6.490 | 516,773 | -0.03(-0.46%) |
Apr 29, 2016 | 6.550 | 6.630 | 6.420 | 6.520 | 889,641 | -0.03(-0.46%) |
Apr 28, 2016 | 7.000 | 7.000 | 6.475 | 6.550 | 960,199 | -0.05(-0.76%) |
Apr 27, 2016 | 6.810 | 6.860 | 6.555 | 6.600 | 943,786 | -0.21(-3.08%) |
Apr 26, 2016 | 6.680 | 6.855 | 6.510 | 6.810 | 418,050 | +0.19(+2.87%) |
Apr 25, 2016 | 6.680 | 6.750 | 6.550 | 6.620 | 377,914 | -0.06(-0.90%) |
Apr 22, 2016 | 6.670 | 6.750 | 6.560 | 6.680 | 480,597 | +0.04(+0.60%) |
Apr 21, 2016 | 6.790 | 6.790 | 6.560 | 6.640 | 842,670 | -0.11(-1.63%) |
Apr 20, 2016 | 6.810 | 6.840 | 6.730 | 6.750 | 290,252 | -0.05(-0.74%) |
Apr 19, 2016 | 6.810 | 6.960 | 6.740 | 6.800 | 320,354 | +0.02(+0.29%) |
Apr 18, 2016 | 6.840 | 6.840 | 6.670 | 6.780 | 358,109 | -0.07(-1.02%) |
Apr 15, 2016 | 6.930 | 6.940 | 6.800 | 6.850 | 215,261 | -0.07(-1.01%) |
Apr 14, 2016 | 7.050 | 7.120 | 6.890 | 6.920 | 392,647 | -0.09(-1.35%) |
Apr 13, 2016 | 6.860 | 7.110 | 6.700 | 7.015 | 750,886 | +0.21(+3.01%) |
Apr 12, 2016 | 6.750 | 6.890 | 6.660 | 6.810 | 542,147 | +0.05(+0.74%) |
Apr 11, 2016 | 6.710 | 6.840 | 6.660 | 6.760 | 349,190 | +0.12(+1.81%) |
Apr 08, 2016 | 6.530 | 6.890 | 6.530 | 6.640 | 606,804 | +0.16(+2.47%) |
Apr 07, 2016 | 6.550 | 6.615 | 6.470 | 6.480 | 831,707 | -0.13(-1.97%) |
Apr 06, 2016 | 6.540 | 6.610 | 6.340 | 6.610 | 327,336 | +0.08(+1.23%) |
Apr 05, 2016 | 6.450 | 6.590 | 6.450 | 6.530 | 369,842 | +0.03(+0.46%) |
Apr 04, 2016 | 6.710 | 6.710 | 6.500 | 6.500 | 318,915 | -0.18(-2.69%) |
Apr 01, 2016 | 6.570 | 6.740 | 6.430 | 6.680 | 376,949 | +0.03(+0.45%) |
Mar 31, 2016 | 6.770 | 6.830 | 6.555 | 6.650 | 565,250 | -0.11(-1.63%) |
Mar 30, 2016 | 6.740 | 6.820 | 6.700 | 6.760 | 339,229 | +0.02(+0.30%) |
Mar 29, 2016 | 6.510 | 6.810 | 6.400 | 6.740 | 954,880 | +0.19(+2.90%) |
Mar 28, 2016 | 6.410 | 6.580 | 6.325 | 6.550 | 696,083 | +0.14(+2.18%) |
Mar 24, 2016 | 6.200 | 6.410 | 6.410 | 6.410 | 327,100 | +0.15(+2.40%) |
Mar 23, 2016 | 6.470 | 6.500 | 6.260 | 6.260 | 322,708 | -0.24(-3.69%) |
Mar 22, 2016 | 6.730 | 6.740 | 6.490 | 6.500 | 376,056 | -0.27(-3.99%) |
Mar 21, 2016 | 6.690 | 6.830 | 6.630 | 6.770 | 830,513 | +0.10(+1.50%) |
Mar 18, 2016 | 6.870 | 6.890 | 6.650 | 6.670 | 1,092,458 | -0.16(-2.34%) |
Mar 17, 2016 | 6.620 | 6.868 | 6.500 | 6.830 | 429,786 | +0.22(+3.33%) |
Mar 16, 2016 | 6.420 | 6.680 | 6.380 | 6.610 | 448,951 | +0.12(+1.85%) |
Mar 15, 2016 | 6.690 | 6.800 | 6.390 | 6.490 | 582,759 | -0.20(-2.99%) |
Mar 14, 2016 | 6.760 | 6.850 | 6.640 | 6.690 | 1,142,004 | -0.06(-0.89%) |
Mar 11, 2016 | 6.850 | 6.890 | 6.660 | 6.750 | 394,603 | -0.01(-0.15%) |
Mar 10, 2016 | 6.750 | 6.790 | 6.600 | 6.760 | 610,405 | +0.08(+1.20%) |
Mar 09, 2016 | 6.700 | 6.800 | 6.600 | 6.680 | 1,251,875 | +0.00(+0.00%) |
Mar 08, 2016 | 6.870 | 6.930 | 6.595 | 6.680 | 336,803 | -0.17(-2.48%) |
Mar 07, 2016 | 6.820 | 6.960 | 6.740 | 6.850 | 417,677 | +0.03(+0.44%) |
Mar 04, 2016 | 6.840 | 6.900 | 6.760 | 6.820 | 713,585 | +0.01(+0.15%) |
Mar 03, 2016 | 6.810 | 6.853 | 6.700 | 6.810 | 635,802 | +0.05(+0.74%) |
Mar 02, 2016 | 6.730 | 6.850 | 6.550 | 6.760 | 320,442 | +0.02(+0.30%) |