Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.730 | 6.820 | 6.690 | 6.760 | 150,232 | +0.02(+0.30%) |
May 27, 2016 | 6.790 | 6.740 | 6.740 | 6.740 | 148,900 | -0.07(-1.03%) |
May 26, 2016 | 6.820 | 6.880 | 6.750 | 6.810 | 87,415 | +0.00(+0.00%) |
May 25, 2016 | 6.900 | 6.950 | 6.784 | 6.810 | 113,568 | -0.03(-0.44%) |
May 24, 2016 | 6.670 | 6.875 | 6.620 | 6.840 | 122,977 | +0.19(+2.86%) |
May 23, 2016 | 6.450 | 6.680 | 6.450 | 6.650 | 177,669 | +0.19(+2.94%) |
May 20, 2016 | 6.290 | 6.470 | 6.290 | 6.460 | 219,717 | +0.18(+2.87%) |
May 19, 2016 | 6.650 | 6.740 | 6.240 | 6.280 | 240,377 | -0.40(-5.99%) |
May 18, 2016 | 6.640 | 6.785 | 6.579 | 6.680 | 152,434 | +0.03(+0.45%) |
May 17, 2016 | 6.840 | 6.910 | 6.600 | 6.650 | 173,713 | -0.25(-3.62%) |
May 16, 2016 | 6.910 | 7.030 | 6.805 | 6.900 | 247,462 | +0.00(+0.00%) |
May 13, 2016 | 6.880 | 7.030 | 6.830 | 6.900 | 177,615 | -0.03(-0.43%) |
May 12, 2016 | 7.210 | 7.280 | 6.900 | 6.930 | 205,391 | -0.31(-4.28%) |
May 11, 2016 | 7.170 | 7.270 | 7.070 | 7.240 | 147,828 | +0.06(+0.84%) |
May 10, 2016 | 7.100 | 7.180 | 6.940 | 7.180 | 215,589 | +0.08(+1.13%) |
May 09, 2016 | 6.960 | 7.110 | 6.960 | 7.100 | 241,029 | +0.11(+1.57%) |
May 06, 2016 | 7.100 | 7.150 | 6.900 | 6.990 | 184,400 | -0.12(-1.69%) |
May 05, 2016 | 7.240 | 7.420 | 7.100 | 7.110 | 211,576 | -0.21(-2.87%) |
May 04, 2016 | 6.970 | 7.760 | 6.940 | 7.320 | 755,622 | +0.42(+6.09%) |
May 03, 2016 | 6.850 | 6.930 | 6.780 | 6.900 | 313,566 | -0.03(-0.43%) |
May 02, 2016 | 6.620 | 6.960 | 6.620 | 6.930 | 440,667 | +0.00(+0.00%) |
Apr 29, 2016 | 6.900 | 6.970 | 6.770 | 6.930 | 220,668 | +0.03(+0.43%) |
Apr 28, 2016 | 6.920 | 7.080 | 6.860 | 6.900 | 195,265 | -0.09(-1.29%) |
Apr 27, 2016 | 6.830 | 7.020 | 6.830 | 6.990 | 123,159 | +0.10(+1.45%) |
Apr 26, 2016 | 6.930 | 6.950 | 6.800 | 6.890 | 133,672 | +0.04(+0.58%) |
Apr 25, 2016 | 6.800 | 6.950 | 6.800 | 6.850 | 129,659 | -0.08(-1.15%) |
Apr 22, 2016 | 6.620 | 6.981 | 6.620 | 6.930 | 192,525 | +0.27(+4.05%) |
Apr 21, 2016 | 6.660 | 6.750 | 6.580 | 6.660 | 296,592 | -0.04(-0.60%) |
Apr 20, 2016 | 6.610 | 6.820 | 6.590 | 6.700 | 181,907 | +0.04(+0.60%) |
Apr 19, 2016 | 6.730 | 6.800 | 6.600 | 6.660 | 233,634 | -0.03(-0.45%) |
Apr 18, 2016 | 6.600 | 6.740 | 6.600 | 6.690 | 142,003 | +0.02(+0.30%) |
Apr 15, 2016 | 6.650 | 6.750 | 6.640 | 6.670 | 151,144 | -0.02(-0.30%) |
Apr 14, 2016 | 6.690 | 6.760 | 6.670 | 6.690 | 144,680 | -0.01(-0.15%) |
Apr 13, 2016 | 6.570 | 6.780 | 6.570 | 6.700 | 194,456 | +0.15(+2.29%) |
Apr 12, 2016 | 6.580 | 6.660 | 6.510 | 6.550 | 113,918 | -0.07(-1.06%) |
Apr 11, 2016 | 6.670 | 6.830 | 6.600 | 6.620 | 194,621 | -0.04(-0.60%) |
Apr 08, 2016 | 6.750 | 6.882 | 6.640 | 6.660 | 192,919 | +0.01(+0.15%) |
Apr 07, 2016 | 6.870 | 6.970 | 6.620 | 6.650 | 171,913 | -0.31(-4.45%) |
Apr 06, 2016 | 7.040 | 7.090 | 6.860 | 6.960 | 192,195 | -0.09(-1.28%) |
Apr 05, 2016 | 6.970 | 7.120 | 6.955 | 7.050 | 426,832 | +0.05(+0.71%) |
Apr 04, 2016 | 7.130 | 7.200 | 7.000 | 7.000 | 181,316 | -0.12(-1.69%) |
Apr 01, 2016 | 7.010 | 7.205 | 6.985 | 7.120 | 309,808 | +0.03(+0.42%) |
Mar 31, 2016 | 7.000 | 7.180 | 6.950 | 7.090 | 427,787 | +0.07(+1.00%) |
Mar 30, 2016 | 7.170 | 7.225 | 6.990 | 7.020 | 323,035 | -0.16(-2.23%) |
Mar 29, 2016 | 6.670 | 7.220 | 6.630 | 7.180 | 204,073 | +0.43(+6.37%) |
Mar 28, 2016 | 6.580 | 6.810 | 6.540 | 6.750 | 239,289 | +0.20(+3.05%) |
Mar 24, 2016 | 6.680 | 6.550 | 6.550 | 6.550 | 257,400 | -0.16(-2.38%) |
Mar 23, 2016 | 7.190 | 7.220 | 6.680 | 6.710 | 428,707 | -0.52(-7.19%) |
Mar 22, 2016 | 7.210 | 7.340 | 7.200 | 7.230 | 295,423 | -0.05(-0.69%) |
Mar 21, 2016 | 7.190 | 7.320 | 7.160 | 7.280 | 193,291 | +0.01(+0.14%) |
Mar 18, 2016 | 7.350 | 7.420 | 7.245 | 7.270 | 309,842 | -0.02(-0.27%) |
Mar 17, 2016 | 7.180 | 7.333 | 7.175 | 7.290 | 362,396 | +0.07(+0.97%) |
Mar 16, 2016 | 7.140 | 7.330 | 7.140 | 7.220 | 171,930 | +0.02(+0.28%) |
Mar 15, 2016 | 7.370 | 7.380 | 7.180 | 7.200 | 205,571 | -0.25(-3.36%) |
Mar 14, 2016 | 7.290 | 7.630 | 7.280 | 7.450 | 178,962 | +0.14(+1.92%) |
Mar 11, 2016 | 7.240 | 7.340 | 7.190 | 7.310 | 360,331 | +0.10(+1.39%) |
Mar 10, 2016 | 7.180 | 7.330 | 7.170 | 7.210 | 296,357 | +0.03(+0.42%) |
Mar 09, 2016 | 7.090 | 7.280 | 7.020 | 7.180 | 188,306 | +0.10(+1.41%) |
Mar 08, 2016 | 7.390 | 7.490 | 7.060 | 7.080 | 287,462 | -0.37(-4.97%) |
Mar 07, 2016 | 7.160 | 7.500 | 7.160 | 7.450 | 254,628 | +0.28(+3.91%) |
Mar 04, 2016 | 7.130 | 7.200 | 7.090 | 7.170 | 311,866 | +0.04(+0.56%) |
Mar 03, 2016 | 6.940 | 7.140 | 6.940 | 7.130 | 310,083 | +0.15(+2.15%) |
Mar 02, 2016 | 6.990 | 7.050 | 6.930 | 6.980 | 259,314 | -0.01(-0.14%) |