Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.767 | 6.767 | 6.639 | 6.720 | 130,010 | -0.03(-0.40%) |
May 27, 2016 | 6.659 | 6.747 | 6.747 | 6.747 | 107,091 | +0.11(+1.73%) |
May 26, 2016 | 6.619 | 6.652 | 6.585 | 6.632 | 53,156 | +0.02(+0.31%) |
May 25, 2016 | 6.646 | 6.646 | 6.585 | 6.612 | 56,768 | -0.07(-1.01%) |
May 24, 2016 | 6.598 | 6.713 | 6.598 | 6.679 | 124,271 | +0.09(+1.44%) |
May 23, 2016 | 6.571 | 6.659 | 6.497 | 6.585 | 127,232 | +0.03(+0.52%) |
May 20, 2016 | 6.524 | 6.558 | 6.463 | 6.551 | 77,056 | +0.06(+0.94%) |
May 19, 2016 | 6.551 | 6.568 | 6.443 | 6.490 | 84,625 | -0.05(-0.83%) |
May 18, 2016 | 6.544 | 6.592 | 6.490 | 6.544 | 163,510 | +0.00(+0.00%) |
May 17, 2016 | 6.693 | 6.693 | 6.531 | 6.544 | 180,244 | -0.15(-2.22%) |
May 16, 2016 | 6.679 | 6.727 | 6.679 | 6.693 | 95,080 | +0.01(+0.10%) |
May 13, 2016 | 6.679 | 6.754 | 6.598 | 6.686 | 184,619 | +0.03(+0.51%) |
May 12, 2016 | 6.632 | 6.707 | 6.565 | 6.652 | 191,472 | +0.01(+0.10%) |
May 11, 2016 | 6.639 | 6.699 | 6.533 | 6.646 | 229,988 | +0.03(+0.40%) |
May 10, 2016 | 6.553 | 6.679 | 6.553 | 6.619 | 313,885 | +0.05(+0.81%) |
May 09, 2016 | 6.500 | 6.632 | 6.480 | 6.566 | 136,640 | +0.03(+0.51%) |
May 06, 2016 | 6.513 | 6.586 | 6.480 | 6.533 | 106,359 | +0.03(+0.41%) |
May 05, 2016 | 6.533 | 6.559 | 6.440 | 6.506 | 92,400 | -0.02(-0.31%) |
May 04, 2016 | 6.460 | 6.559 | 6.446 | 6.526 | 115,245 | +0.07(+1.13%) |
May 03, 2016 | 6.513 | 6.526 | 6.407 | 6.453 | 125,441 | -0.11(-1.72%) |
May 02, 2016 | 6.573 | 6.626 | 6.506 | 6.566 | 111,421 | +0.06(+0.92%) |
Apr 29, 2016 | 6.520 | 6.533 | 6.453 | 6.506 | 102,308 | -0.01(-0.20%) |
Apr 28, 2016 | 6.533 | 6.626 | 6.506 | 6.520 | 100,520 | -0.09(-1.31%) |
Apr 27, 2016 | 6.593 | 6.612 | 6.546 | 6.606 | 63,629 | +0.02(+0.30%) |
Apr 26, 2016 | 6.546 | 6.606 | 6.500 | 6.586 | 104,232 | +0.07(+1.02%) |
Apr 25, 2016 | 6.579 | 6.612 | 6.493 | 6.520 | 65,859 | -0.05(-0.81%) |
Apr 22, 2016 | 6.513 | 6.586 | 6.493 | 6.573 | 98,930 | +0.08(+1.23%) |
Apr 21, 2016 | 6.559 | 6.586 | 6.473 | 6.493 | 84,147 | -0.07(-1.01%) |
Apr 20, 2016 | 6.599 | 6.606 | 6.533 | 6.559 | 60,920 | -0.04(-0.60%) |
Apr 19, 2016 | 6.612 | 6.639 | 6.573 | 6.599 | 48,255 | -0.02(-0.30%) |
Apr 18, 2016 | 6.559 | 6.639 | 6.486 | 6.619 | 89,031 | +0.09(+1.42%) |
Apr 15, 2016 | 6.420 | 6.573 | 6.407 | 6.526 | 95,837 | +0.09(+1.34%) |
Apr 14, 2016 | 6.500 | 6.500 | 6.354 | 6.440 | 99,126 | -0.05(-0.82%) |
Apr 13, 2016 | 6.506 | 6.506 | 6.407 | 6.493 | 124,593 | +0.05(+0.82%) |
Apr 12, 2016 | 6.506 | 6.526 | 6.393 | 6.440 | 142,954 | -0.03(-0.51%) |
Apr 11, 2016 | 6.453 | 6.500 | 6.427 | 6.473 | 100,391 | +0.07(+1.14%) |
Apr 08, 2016 | 6.407 | 6.440 | 6.340 | 6.400 | 110,011 | +0.02(+0.31%) |
Apr 07, 2016 | 6.460 | 6.533 | 6.340 | 6.380 | 122,941 | -0.11(-1.74%) |
Apr 06, 2016 | 6.493 | 6.506 | 6.446 | 6.493 | 80,551 | +0.01(+0.10%) |
Apr 05, 2016 | 6.526 | 6.559 | 6.480 | 6.486 | 77,065 | -0.07(-1.11%) |
Apr 04, 2016 | 6.586 | 6.612 | 6.513 | 6.559 | 54,363 | -0.03(-0.50%) |
Apr 01, 2016 | 6.539 | 6.636 | 6.461 | 6.593 | 112,629 | +0.01(+0.10%) |
Mar 31, 2016 | 6.705 | 6.705 | 6.573 | 6.586 | 63,318 | -0.05(-0.80%) |
Mar 30, 2016 | 6.686 | 6.732 | 6.639 | 6.639 | 69,166 | -0.03(-0.40%) |
Mar 29, 2016 | 6.453 | 6.699 | 6.453 | 6.666 | 126,050 | +0.19(+2.87%) |
Mar 28, 2016 | 6.539 | 6.593 | 6.466 | 6.480 | 51,052 | -0.07(-1.11%) |
Mar 24, 2016 | 6.427 | 6.553 | 6.553 | 6.553 | 108,600 | +0.11(+1.75%) |
Mar 23, 2016 | 6.506 | 6.613 | 6.433 | 6.440 | 85,086 | -0.08(-1.22%) |
Mar 22, 2016 | 6.659 | 6.666 | 6.500 | 6.520 | 132,661 | -0.14(-2.09%) |
Mar 21, 2016 | 6.672 | 6.820 | 6.646 | 6.659 | 138,193 | +0.05(+0.70%) |
Mar 18, 2016 | 7.104 | 7.164 | 6.606 | 6.612 | 806,510 | -0.46(-6.48%) |
Mar 17, 2016 | 6.891 | 7.104 | 6.891 | 7.071 | 197,315 | +0.14(+2.01%) |
Mar 16, 2016 | 6.891 | 6.958 | 6.838 | 6.931 | 104,004 | +0.04(+0.58%) |
Mar 15, 2016 | 6.905 | 6.938 | 6.865 | 6.891 | 123,061 | +0.03(+0.39%) |
Mar 14, 2016 | 6.891 | 6.891 | 6.838 | 6.865 | 79,751 | +0.01(+0.19%) |
Mar 11, 2016 | 6.705 | 6.931 | 6.513 | 6.851 | 240,066 | +0.28(+4.24%) |
Mar 10, 2016 | 6.393 | 6.679 | 6.393 | 6.573 | 148,217 | +0.17(+2.70%) |
Mar 09, 2016 | 6.400 | 6.546 | 6.300 | 6.400 | 51,271 | +0.00(+0.00%) |
Mar 08, 2016 | 6.453 | 6.500 | 6.380 | 6.400 | 80,225 | -0.09(-1.43%) |
Mar 07, 2016 | 6.420 | 6.513 | 6.420 | 6.493 | 44,143 | +0.07(+1.14%) |
Mar 04, 2016 | 6.380 | 6.440 | 6.284 | 6.420 | 64,206 | +0.04(+0.62%) |
Mar 03, 2016 | 6.367 | 6.380 | 6.327 | 6.380 | 48,053 | +0.02(+0.31%) |
Mar 02, 2016 | 6.287 | 6.367 | 6.281 | 6.360 | 32,519 | +0.03(+0.52%) |