Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.350 | 7.400 | 7.250 | 7.290 | 110,266 | -0.05(-0.68%) |
May 30, 2016 | 7.480 | 7.480 | 7.280 | 7.340 | 37,821 | +0.02(+0.27%) |
May 27, 2016 | 7.330 | 7.430 | 7.250 | 7.320 | 409,894 | -0.08(-1.08%) |
May 26, 2016 | 7.350 | 7.540 | 7.300 | 7.400 | 41,954 | +0.08(+1.09%) |
May 25, 2016 | 7.340 | 7.540 | 7.290 | 7.320 | 52,894 | -0.04(-0.54%) |
May 24, 2016 | 7.360 | 7.470 | 7.340 | 7.360 | 9,338 | +0.02(+0.27%) |
May 20, 2016 | 7.340 | 7.340 | 7.340 | 0 | -0.02(-0.27%) | |
May 19, 2016 | 7.350 | 7.380 | 7.250 | 7.360 | 50,312 | -0.02(-0.27%) |
May 18, 2016 | 7.550 | 7.740 | 7.360 | 7.380 | 43,225 | -0.19(-2.51%) |
May 17, 2016 | 7.630 | 7.670 | 7.390 | 7.570 | 58,790 | +0.00(+0.00%) |
May 16, 2016 | 7.370 | 7.630 | 7.370 | 7.570 | 60,988 | +0.27(+3.70%) |
May 13, 2016 | 7.270 | 7.520 | 7.250 | 7.300 | 62,595 | +0.03(+0.41%) |
May 12, 2016 | 7.550 | 7.560 | 7.250 | 7.270 | 62,745 | -0.22(-2.94%) |
May 11, 2016 | 7.530 | 7.530 | 7.170 | 7.490 | 63,050 | +0.09(+1.22%) |
May 10, 2016 | 7.590 | 7.590 | 7.360 | 7.400 | 52,102 | -0.08(-1.07%) |
May 09, 2016 | 7.340 | 7.500 | 7.330 | 7.480 | 73,330 | -0.13(-1.71%) |
May 06, 2016 | 7.230 | 7.680 | 7.170 | 7.610 | 89,509 | +0.37(+5.11%) |
May 05, 2016 | 7.150 | 7.310 | 7.140 | 7.240 | 53,471 | +0.16(+2.26%) |
May 04, 2016 | 7.110 | 7.250 | 7.020 | 7.080 | 39,131 | -0.04(-0.56%) |
May 03, 2016 | 7.250 | 7.290 | 6.950 | 7.120 | 85,152 | -0.27(-3.65%) |
May 02, 2016 | 7.740 | 7.740 | 7.370 | 7.390 | 155,499 | -0.31(-4.03%) |
Apr 29, 2016 | 7.430 | 7.720 | 7.430 | 7.700 | 252,829 | +0.33(+4.48%) |
Apr 28, 2016 | 6.910 | 7.500 | 6.880 | 7.370 | 1,003,761 | +0.38(+5.44%) |
Apr 27, 2016 | 6.850 | 7.020 | 6.850 | 6.990 | 245,532 | +0.07(+1.01%) |
Apr 26, 2016 | 6.690 | 7.080 | 6.610 | 6.920 | 274,381 | +0.31(+4.69%) |
Apr 25, 2016 | 6.730 | 6.810 | 6.530 | 6.610 | 77,887 | -0.10(-1.49%) |
Apr 22, 2016 | 6.680 | 6.780 | 6.640 | 6.710 | 94,604 | +0.09(+1.36%) |
Apr 21, 2016 | 6.650 | 6.650 | 6.500 | 6.620 | 442,858 | +0.02(+0.30%) |
Apr 20, 2016 | 6.460 | 6.690 | 6.430 | 6.600 | 113,277 | +0.10(+1.54%) |
Apr 19, 2016 | 6.440 | 6.510 | 6.370 | 6.500 | 168,492 | +0.07(+1.09%) |
Apr 18, 2016 | 6.370 | 6.560 | 6.300 | 6.430 | 93,550 | -0.09(-1.38%) |
Apr 15, 2016 | 6.590 | 6.590 | 6.450 | 6.520 | 60,605 | -0.12(-1.81%) |
Apr 14, 2016 | 6.730 | 6.730 | 6.530 | 6.640 | 56,854 | +0.04(+0.61%) |
Apr 13, 2016 | 6.460 | 6.730 | 6.360 | 6.600 | 110,200 | +0.14(+2.17%) |
Apr 12, 2016 | 6.470 | 6.490 | 6.350 | 6.460 | 218,178 | +0.09(+1.41%) |
Apr 11, 2016 | 6.420 | 6.470 | 6.360 | 6.370 | 66,017 | +0.06(+0.95%) |
Apr 08, 2016 | 6.250 | 6.480 | 6.250 | 6.310 | 74,883 | +0.17(+2.77%) |
Apr 07, 2016 | 6.200 | 6.200 | 6.070 | 6.140 | 242,311 | -0.05(-0.81%) |
Apr 06, 2016 | 6.220 | 6.230 | 6.100 | 6.190 | 84,631 | +0.06(+0.98%) |
Apr 05, 2016 | 6.160 | 6.225 | 6.050 | 6.130 | 38,473 | +0.02(+0.33%) |
Apr 04, 2016 | 6.190 | 6.270 | 6.100 | 6.110 | 50,955 | -0.08(-1.29%) |
Apr 01, 2016 | 6.450 | 6.460 | 6.070 | 6.190 | 99,506 | -0.30(-4.62%) |
Mar 31, 2016 | 6.650 | 6.650 | 6.460 | 6.490 | 68,214 | -0.10(-1.52%) |
Mar 30, 2016 | 6.560 | 6.850 | 6.540 | 6.590 | 103,923 | -0.10(-1.49%) |
Mar 29, 2016 | 6.830 | 6.830 | 6.580 | 6.690 | 74,041 | -0.14(-2.05%) |
Mar 28, 2016 | 6.990 | 6.990 | 6.820 | 6.830 | 50,748 | -0.13(-1.87%) |
Mar 24, 2016 | 6.960 | 6.960 | 6.960 | 0 | +0.13(+1.90%) | |
Mar 23, 2016 | 6.940 | 6.940 | 6.800 | 6.830 | 43,498 | -0.11(-1.59%) |
Mar 22, 2016 | 7.180 | 7.180 | 6.940 | 6.940 | 49,008 | -0.10(-1.42%) |
Mar 21, 2016 | 7.000 | 7.090 | 6.900 | 7.040 | 51,409 | +0.03(+0.43%) |
Mar 18, 2016 | 7.400 | 7.420 | 6.990 | 7.010 | 111,047 | -0.39(-5.27%) |
Mar 17, 2016 | 7.550 | 7.635 | 7.350 | 7.400 | 86,171 | -0.04(-0.54%) |
Mar 16, 2016 | 7.350 | 7.550 | 7.350 | 7.440 | 81,996 | +0.15(+2.06%) |
Mar 15, 2016 | 7.065 | 7.360 | 7.050 | 7.290 | 12,516 | +0.08(+1.11%) |
Mar 14, 2016 | 7.250 | 7.300 | 7.000 | 7.210 | 23,063 | -0.11(-1.50%) |
Mar 11, 2016 | 7.250 | 7.450 | 7.240 | 7.320 | 39,897 | +0.07(+0.97%) |
Mar 10, 2016 | 7.290 | 7.380 | 7.000 | 7.250 | 49,703 | -0.04(-0.55%) |
Mar 09, 2016 | 7.200 | 7.415 | 7.200 | 7.290 | 53,720 | +0.08(+1.11%) |
Mar 08, 2016 | 7.510 | 7.520 | 7.060 | 7.210 | 72,331 | -0.29(-3.87%) |
Mar 07, 2016 | 7.520 | 7.700 | 7.400 | 7.500 | 71,528 | +0.08(+1.08%) |
Mar 04, 2016 | 7.550 | 7.560 | 7.260 | 7.420 | 106,021 | -0.09(-1.20%) |
Mar 03, 2016 | 7.480 | 7.650 | 7.450 | 7.510 | 32,807 | +0.09(+1.21%) |
Mar 02, 2016 | 7.410 | 7.480 | 7.320 | 7.420 | 46,148 | +0.03(+0.41%) |