Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.060 | 6.105 | 5.790 | 5.950 | 30,160 | -0.09(-1.49%) |
May 27, 2016 | 6.080 | 6.040 | 6.040 | 6.040 | 8,900 | +0.02(+0.33%) |
May 26, 2016 | 6.160 | 6.160 | 6.020 | 6.020 | 32,925 | -0.17(-2.75%) |
May 25, 2016 | 6.190 | 6.270 | 6.120 | 6.190 | 4,085 | +0.02(+0.32%) |
May 24, 2016 | 6.210 | 6.400 | 6.110 | 6.170 | 75,392 | +0.05(+0.82%) |
May 23, 2016 | 6.260 | 6.260 | 6.110 | 6.120 | 15,979 | -0.15(-2.39%) |
May 20, 2016 | 6.190 | 6.435 | 6.190 | 6.270 | 8,102 | +0.10(+1.62%) |
May 19, 2016 | 6.130 | 6.200 | 6.130 | 6.170 | 14,130 | +0.02(+0.33%) |
May 18, 2016 | 6.060 | 6.180 | 6.053 | 6.150 | 5,998 | +0.03(+0.49%) |
May 17, 2016 | 6.240 | 6.260 | 6.043 | 6.120 | 43,044 | -0.14(-2.24%) |
May 16, 2016 | 6.410 | 6.530 | 6.240 | 6.260 | 18,253 | -0.08(-1.26%) |
May 13, 2016 | 6.280 | 6.520 | 6.230 | 6.340 | 50,728 | +0.01(+0.16%) |
May 12, 2016 | 6.530 | 6.620 | 6.290 | 6.330 | 65,241 | -0.24(-3.58%) |
May 11, 2016 | 6.670 | 6.740 | 6.560 | 6.565 | 44,974 | -0.07(-1.13%) |
May 10, 2016 | 7.270 | 7.400 | 6.180 | 6.640 | 232,157 | -0.32(-4.60%) |
May 09, 2016 | 6.910 | 7.100 | 6.900 | 6.960 | 18,311 | -0.01(-0.14%) |
May 06, 2016 | 6.800 | 6.990 | 6.683 | 6.970 | 16,643 | +0.19(+2.80%) |
May 05, 2016 | 6.843 | 6.920 | 6.780 | 6.780 | 9,701 | -0.02(-0.29%) |
May 04, 2016 | 6.820 | 6.910 | 6.770 | 6.800 | 8,735 | -0.05(-0.73%) |
May 03, 2016 | 6.760 | 6.890 | 6.720 | 6.850 | 29,879 | +0.06(+0.88%) |
May 02, 2016 | 6.810 | 6.890 | 6.760 | 6.790 | 43,081 | -0.08(-1.16%) |
Apr 29, 2016 | 7.260 | 7.430 | 6.800 | 6.870 | 158,149 | -0.36(-4.98%) |
Apr 28, 2016 | 7.320 | 7.421 | 7.215 | 7.230 | 72,341 | -0.18(-2.43%) |
Apr 27, 2016 | 7.300 | 7.410 | 7.160 | 7.410 | 22,445 | +0.03(+0.41%) |
Apr 26, 2016 | 7.200 | 7.460 | 7.160 | 7.380 | 29,617 | +0.14(+1.93%) |
Apr 25, 2016 | 7.340 | 7.340 | 7.200 | 7.240 | 29,500 | -0.10(-1.36%) |
Apr 22, 2016 | 7.290 | 7.370 | 7.250 | 7.340 | 16,027 | +0.04(+0.55%) |
Apr 21, 2016 | 7.150 | 7.350 | 7.150 | 7.300 | 43,236 | +0.12(+1.67%) |
Apr 20, 2016 | 7.170 | 7.290 | 7.110 | 7.180 | 19,718 | +0.04(+0.56%) |
Apr 19, 2016 | 7.220 | 7.220 | 7.110 | 7.140 | 18,410 | -0.02(-0.28%) |
Apr 18, 2016 | 7.080 | 7.230 | 7.044 | 7.160 | 28,297 | +0.05(+0.70%) |
Apr 15, 2016 | 7.170 | 7.439 | 7.110 | 7.110 | 65,769 | -0.06(-0.84%) |
Apr 14, 2016 | 7.080 | 7.200 | 7.080 | 7.170 | 15,760 | +0.09(+1.27%) |
Apr 13, 2016 | 7.070 | 7.170 | 7.010 | 7.080 | 24,105 | +0.08(+1.14%) |
Apr 12, 2016 | 7.190 | 7.190 | 6.930 | 7.000 | 17,274 | +0.03(+0.43%) |
Apr 11, 2016 | 6.890 | 7.070 | 6.880 | 6.970 | 19,185 | +0.06(+0.87%) |
Apr 08, 2016 | 7.180 | 7.180 | 6.910 | 6.910 | 39,870 | -0.22(-3.09%) |
Apr 07, 2016 | 7.110 | 7.200 | 7.000 | 7.130 | 25,430 | +0.02(+0.28%) |
Apr 06, 2016 | 6.900 | 7.140 | 6.900 | 7.110 | 26,133 | +0.25(+3.64%) |
Apr 05, 2016 | 6.982 | 7.060 | 6.860 | 6.860 | 12,423 | -0.11(-1.58%) |
Apr 04, 2016 | 7.010 | 7.010 | 6.861 | 6.970 | 52,325 | +0.00(+0.00%) |
Apr 01, 2016 | 6.975 | 7.050 | 6.914 | 6.970 | 59,227 | -0.01(-0.14%) |
Mar 31, 2016 | 6.940 | 7.098 | 6.930 | 6.980 | 39,532 | -0.04(-0.57%) |
Mar 30, 2016 | 6.896 | 7.030 | 6.896 | 7.020 | 30,337 | +0.04(+0.57%) |
Mar 29, 2016 | 6.883 | 7.000 | 6.883 | 6.980 | 28,143 | -0.02(-0.29%) |
Mar 28, 2016 | 6.921 | 7.010 | 6.910 | 7.000 | 18,621 | +0.02(+0.29%) |
Mar 24, 2016 | 6.960 | 6.980 | 6.980 | 6.980 | 6,300 | -0.07(-0.99%) |
Mar 23, 2016 | 6.980 | 7.081 | 6.860 | 7.050 | 27,462 | +0.06(+0.86%) |
Mar 22, 2016 | 6.990 | 7.000 | 6.842 | 6.990 | 42,447 | +0.00(+0.00%) |
Mar 21, 2016 | 6.990 | 7.040 | 6.810 | 6.990 | 53,754 | +0.00(+0.00%) |
Mar 18, 2016 | 7.020 | 7.050 | 6.970 | 6.990 | 30,073 | -0.01(-0.14%) |
Mar 17, 2016 | 7.020 | 7.070 | 6.860 | 7.000 | 42,606 | +0.09(+1.30%) |
Mar 16, 2016 | 6.854 | 6.950 | 6.854 | 6.910 | 16,667 | +0.02(+0.29%) |
Mar 15, 2016 | 6.990 | 6.990 | 6.860 | 6.890 | 22,103 | -0.04(-0.58%) |
Mar 14, 2016 | 7.060 | 7.070 | 6.926 | 6.930 | 19,664 | -0.10(-1.42%) |
Mar 11, 2016 | 6.961 | 7.030 | 6.903 | 7.029 | 10,716 | +0.10(+1.44%) |
Mar 10, 2016 | 7.050 | 7.070 | 6.910 | 6.930 | 12,066 | -0.11(-1.56%) |
Mar 09, 2016 | 7.100 | 7.100 | 6.910 | 7.040 | 33,686 | +0.01(+0.14%) |
Mar 08, 2016 | 7.092 | 7.092 | 7.030 | 7.030 | 5,453 | -0.06(-0.85%) |
Mar 07, 2016 | 7.020 | 7.200 | 6.928 | 7.090 | 19,843 | -0.02(-0.28%) |
Mar 04, 2016 | 7.171 | 7.200 | 7.050 | 7.110 | 19,827 | -0.13(-1.80%) |
Mar 03, 2016 | 7.250 | 7.270 | 7.080 | 7.240 | 16,936 | +0.00(+0.00%) |
Mar 02, 2016 | 7.150 | 7.250 | 7.000 | 7.240 | 21,469 | +0.06(+0.84%) |