Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.216 | 7.260 | 6.934 | 6.971 | 74,549 | -0.15(-2.08%) |
May 27, 2016 | 7.075 | 7.119 | 7.119 | 7.119 | 99,992 | +0.04(+0.52%) |
May 26, 2016 | 7.149 | 7.230 | 7.016 | 7.082 | 46,202 | +0.00(+0.00%) |
May 25, 2016 | 6.786 | 7.142 | 6.786 | 7.082 | 76,618 | +0.30(+4.36%) |
May 24, 2016 | 6.549 | 6.809 | 6.549 | 6.786 | 53,167 | +0.21(+3.27%) |
May 23, 2016 | 6.475 | 6.705 | 6.468 | 6.572 | 84,573 | -0.01(-0.11%) |
May 20, 2016 | 6.653 | 6.831 | 6.572 | 6.579 | 40,398 | -0.01(-0.22%) |
May 19, 2016 | 6.823 | 6.942 | 6.505 | 6.594 | 86,212 | -0.31(-4.50%) |
May 18, 2016 | 6.586 | 6.920 | 6.586 | 6.905 | 71,274 | +0.32(+4.83%) |
May 17, 2016 | 6.838 | 6.890 | 6.579 | 6.586 | 41,507 | -0.32(-4.61%) |
May 16, 2016 | 6.675 | 6.920 | 6.609 | 6.905 | 85,618 | +0.14(+2.08%) |
May 13, 2016 | 6.520 | 6.823 | 6.520 | 6.764 | 96,684 | +0.16(+2.35%) |
May 12, 2016 | 6.712 | 6.778 | 6.498 | 6.609 | 60,363 | -0.10(-1.54%) |
May 11, 2016 | 6.771 | 6.846 | 6.572 | 6.712 | 39,824 | -0.10(-1.41%) |
May 10, 2016 | 6.542 | 6.846 | 6.542 | 6.809 | 98,368 | +0.26(+3.95%) |
May 09, 2016 | 6.557 | 6.749 | 6.379 | 6.549 | 247,448 | +0.07(+1.14%) |
May 06, 2016 | 6.720 | 6.897 | 6.468 | 6.475 | 203,117 | -0.16(-2.45%) |
May 05, 2016 | 6.549 | 6.712 | 6.475 | 6.638 | 138,487 | +0.09(+1.36%) |
May 04, 2016 | 6.416 | 6.616 | 6.401 | 6.549 | 120,507 | +0.12(+1.84%) |
May 03, 2016 | 6.401 | 6.468 | 6.313 | 6.431 | 159,497 | +0.10(+1.52%) |
May 02, 2016 | 6.542 | 6.668 | 6.313 | 6.335 | 204,668 | +0.01(+0.12%) |
Apr 29, 2016 | 6.401 | 6.401 | 6.239 | 6.327 | 124,077 | -0.07(-1.16%) |
Apr 28, 2016 | 6.690 | 6.690 | 6.305 | 6.401 | 131,287 | +0.21(+3.35%) |
Apr 27, 2016 | 6.268 | 6.268 | 6.068 | 6.194 | 109,097 | +0.07(+1.09%) |
Apr 26, 2016 | 6.068 | 6.246 | 6.024 | 6.128 | 89,111 | +0.09(+1.47%) |
Apr 25, 2016 | 6.320 | 6.342 | 6.009 | 6.039 | 102,380 | -0.29(-4.56%) |
Apr 22, 2016 | 6.246 | 6.379 | 6.246 | 6.327 | 101,284 | +0.05(+0.83%) |
Apr 21, 2016 | 6.342 | 6.350 | 6.187 | 6.276 | 57,830 | +0.02(+0.36%) |
Apr 20, 2016 | 6.054 | 6.446 | 6.054 | 6.253 | 69,144 | +0.20(+3.30%) |
Apr 19, 2016 | 6.209 | 6.350 | 6.024 | 6.054 | 57,878 | -0.15(-2.39%) |
Apr 18, 2016 | 6.105 | 6.261 | 6.039 | 6.202 | 139,253 | +0.16(+2.57%) |
Apr 15, 2016 | 6.046 | 6.142 | 5.935 | 6.046 | 130,613 | +0.06(+0.99%) |
Apr 14, 2016 | 5.839 | 6.068 | 5.817 | 5.987 | 114,795 | +0.18(+3.06%) |
Apr 13, 2016 | 5.795 | 5.854 | 5.721 | 5.809 | 202,025 | +0.21(+3.70%) |
Apr 12, 2016 | 5.638 | 5.791 | 5.580 | 5.602 | 102,579 | -0.03(-0.51%) |
Apr 11, 2016 | 5.392 | 5.675 | 5.392 | 5.631 | 71,454 | +0.30(+5.57%) |
Apr 08, 2016 | 5.798 | 5.798 | 5.305 | 5.334 | 103,919 | -0.36(-6.36%) |
Apr 07, 2016 | 5.783 | 5.870 | 5.646 | 5.696 | 126,205 | -0.09(-1.63%) |
Apr 06, 2016 | 5.849 | 5.849 | 5.660 | 5.791 | 84,632 | +0.13(+2.30%) |
Apr 05, 2016 | 5.762 | 5.870 | 5.660 | 5.660 | 76,909 | -0.13(-2.25%) |
Apr 04, 2016 | 5.863 | 5.899 | 5.776 | 5.791 | 78,801 | -0.05(-0.87%) |
Apr 01, 2016 | 5.856 | 5.907 | 5.762 | 5.841 | 50,599 | -0.01(-0.12%) |
Mar 31, 2016 | 5.856 | 6.110 | 5.834 | 5.849 | 59,460 | +0.00(+0.00%) |
Mar 30, 2016 | 5.791 | 5.907 | 5.754 | 5.849 | 31,294 | +0.08(+1.38%) |
Mar 29, 2016 | 5.733 | 5.863 | 5.667 | 5.769 | 77,382 | +0.01(+0.25%) |
Mar 28, 2016 | 5.559 | 5.783 | 5.512 | 5.754 | 62,315 | +0.20(+3.66%) |
Mar 24, 2016 | 5.436 | 5.551 | 5.551 | 5.551 | 109,833 | -0.01(-0.26%) |
Mar 23, 2016 | 5.573 | 5.609 | 5.370 | 5.566 | 70,978 | +0.01(+0.13%) |
Mar 22, 2016 | 5.617 | 5.617 | 5.479 | 5.559 | 197,121 | -0.05(-0.90%) |
Mar 21, 2016 | 5.305 | 5.638 | 5.305 | 5.609 | 74,671 | +0.34(+6.47%) |
Mar 18, 2016 | 5.305 | 5.399 | 5.269 | 5.269 | 107,647 | -0.07(-1.22%) |
Mar 17, 2016 | 5.131 | 5.381 | 5.131 | 5.334 | 71,594 | +0.20(+3.95%) |
Mar 16, 2016 | 5.363 | 5.385 | 5.131 | 5.131 | 69,912 | -0.28(-5.09%) |
Mar 15, 2016 | 5.537 | 5.537 | 5.356 | 5.407 | 33,337 | -0.14(-2.61%) |
Mar 14, 2016 | 5.305 | 5.580 | 5.294 | 5.551 | 90,050 | +0.20(+3.65%) |
Mar 11, 2016 | 5.349 | 5.436 | 5.327 | 5.356 | 134,395 | +0.16(+3.07%) |
Mar 10, 2016 | 5.320 | 5.341 | 5.196 | 5.196 | 156,168 | -0.09(-1.65%) |
Mar 09, 2016 | 5.320 | 5.327 | 5.193 | 5.283 | 147,012 | +0.03(+0.55%) |
Mar 08, 2016 | 5.341 | 5.363 | 5.240 | 5.254 | 81,786 | -0.09(-1.76%) |
Mar 07, 2016 | 5.327 | 5.421 | 5.291 | 5.349 | 89,697 | -0.01(-0.27%) |
Mar 04, 2016 | 5.073 | 5.428 | 5.073 | 5.363 | 143,332 | +0.33(+6.47%) |
Mar 03, 2016 | 5.146 | 5.146 | 5.037 | 5.037 | 88,538 | -0.14(-2.66%) |
Mar 02, 2016 | 5.073 | 5.196 | 5.037 | 5.175 | 83,589 | +0.13(+2.59%) |