Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.918 | 7.053 | 6.918 | 6.970 | 288,763 | +0.06(+0.90%) |
May 27, 2016 | 6.912 | 6.907 | 6.907 | 6.907 | 121,803 | +0.03(+0.45%) |
May 26, 2016 | 7.037 | 7.074 | 6.876 | 6.876 | 194,418 | -0.11(-1.64%) |
May 25, 2016 | 6.959 | 7.001 | 6.892 | 6.990 | 102,087 | +0.17(+2.52%) |
May 24, 2016 | 6.886 | 6.912 | 6.772 | 6.819 | 145,333 | -0.04(-0.53%) |
May 23, 2016 | 6.912 | 6.970 | 6.850 | 6.855 | 108,708 | -0.07(-0.98%) |
May 20, 2016 | 6.772 | 6.943 | 6.751 | 6.923 | 99,599 | +0.17(+2.54%) |
May 19, 2016 | 6.657 | 6.814 | 6.517 | 6.751 | 246,585 | +0.08(+1.25%) |
May 18, 2016 | 6.975 | 6.975 | 6.647 | 6.668 | 125,985 | -0.28(-3.98%) |
May 17, 2016 | 6.808 | 7.032 | 6.798 | 6.944 | 113,766 | +0.09(+1.30%) |
May 16, 2016 | 6.720 | 6.912 | 6.709 | 6.856 | 187,972 | +0.30(+4.61%) |
May 13, 2016 | 6.408 | 6.678 | 6.408 | 6.553 | 136,167 | +0.06(+0.86%) |
May 12, 2016 | 6.470 | 6.584 | 6.470 | 6.497 | 146,538 | +0.06(+0.99%) |
May 11, 2016 | 6.350 | 6.491 | 6.210 | 6.434 | 138,225 | +0.03(+0.49%) |
May 10, 2016 | 6.283 | 6.442 | 6.225 | 6.402 | 187,013 | +0.15(+2.41%) |
May 09, 2016 | 6.371 | 6.376 | 6.121 | 6.251 | 319,385 | -0.16(-2.44%) |
May 06, 2016 | 6.361 | 6.543 | 6.361 | 6.408 | 196,145 | -0.07(-1.12%) |
May 05, 2016 | 6.621 | 6.741 | 6.428 | 6.480 | 231,894 | +0.07(+1.14%) |
May 04, 2016 | 6.434 | 6.618 | 6.324 | 6.408 | 228,259 | +0.01(+0.08%) |
May 03, 2016 | 6.673 | 6.673 | 6.382 | 6.402 | 171,348 | -0.42(-6.11%) |
May 02, 2016 | 7.006 | 7.011 | 6.647 | 6.819 | 172,301 | -0.20(-2.89%) |
Apr 29, 2016 | 6.918 | 7.022 | 6.829 | 7.022 | 80,299 | +0.17(+2.51%) |
Apr 28, 2016 | 6.829 | 6.933 | 6.798 | 6.850 | 143,568 | +0.01(+0.08%) |
Apr 27, 2016 | 6.564 | 6.938 | 6.564 | 6.845 | 330,841 | +0.33(+5.12%) |
Apr 26, 2016 | 6.402 | 6.512 | 6.324 | 6.512 | 200,333 | +0.20(+3.22%) |
Apr 25, 2016 | 6.335 | 6.454 | 6.236 | 6.309 | 244,999 | -0.08(-1.22%) |
Apr 22, 2016 | 6.293 | 6.605 | 6.284 | 6.387 | 254,222 | +0.14(+2.25%) |
Apr 21, 2016 | 6.272 | 6.408 | 6.210 | 6.246 | 298,340 | -0.07(-1.07%) |
Apr 20, 2016 | 6.147 | 6.428 | 6.147 | 6.314 | 199,922 | +0.10(+1.68%) |
Apr 19, 2016 | 5.809 | 6.220 | 5.809 | 6.210 | 107,519 | +0.37(+6.33%) |
Apr 18, 2016 | 5.486 | 5.887 | 5.439 | 5.840 | 220,327 | +0.23(+4.18%) |
Apr 15, 2016 | 5.809 | 5.913 | 5.538 | 5.606 | 339,363 | -0.30(-5.11%) |
Apr 14, 2016 | 6.064 | 6.215 | 5.861 | 5.908 | 323,133 | -0.22(-3.57%) |
Apr 13, 2016 | 6.116 | 6.225 | 6.022 | 6.126 | 269,622 | +0.00(+0.00%) |
Apr 12, 2016 | 5.707 | 6.192 | 5.707 | 6.126 | 391,429 | +0.47(+8.27%) |
Apr 11, 2016 | 5.682 | 5.752 | 5.611 | 5.659 | 157,744 | +0.11(+1.95%) |
Apr 08, 2016 | 5.388 | 5.606 | 5.348 | 5.550 | 393,377 | +0.35(+6.77%) |
Apr 07, 2016 | 5.222 | 5.296 | 5.146 | 5.198 | 149,259 | -0.01(-0.16%) |
Apr 06, 2016 | 5.105 | 5.297 | 5.045 | 5.206 | 409,281 | +0.23(+4.68%) |
Apr 05, 2016 | 5.055 | 5.085 | 4.964 | 4.974 | 167,784 | -0.12(-2.29%) |
Apr 04, 2016 | 5.252 | 5.252 | 5.070 | 5.090 | 178,831 | -0.14(-2.61%) |
Apr 01, 2016 | 5.277 | 5.277 | 5.142 | 5.227 | 154,080 | -0.12(-2.27%) |
Mar 31, 2016 | 5.161 | 5.449 | 5.139 | 5.348 | 212,603 | +0.18(+3.42%) |
Mar 30, 2016 | 5.141 | 5.285 | 5.141 | 5.171 | 115,952 | +0.10(+1.89%) |
Mar 29, 2016 | 4.969 | 5.105 | 4.868 | 5.075 | 101,260 | +0.07(+1.41%) |
Mar 28, 2016 | 5.030 | 5.065 | 4.908 | 5.004 | 201,469 | -0.07(-1.44%) |
Mar 24, 2016 | 5.176 | 5.078 | 5.078 | 5.078 | 205,942 | -0.22(-4.24%) |
Mar 23, 2016 | 5.495 | 5.495 | 5.277 | 5.303 | 187,882 | -0.24(-4.29%) |
Mar 22, 2016 | 5.409 | 5.560 | 5.226 | 5.540 | 239,997 | +0.12(+2.24%) |
Mar 21, 2016 | 5.530 | 5.530 | 5.333 | 5.419 | 151,760 | -0.07(-1.23%) |
Mar 18, 2016 | 5.702 | 5.707 | 5.469 | 5.486 | 114,481 | -0.17(-3.01%) |
Mar 17, 2016 | 5.459 | 5.656 | 5.388 | 5.656 | 164,431 | +0.22(+4.00%) |
Mar 16, 2016 | 5.126 | 5.469 | 5.126 | 5.439 | 179,262 | +0.35(+6.85%) |
Mar 15, 2016 | 5.136 | 5.222 | 5.065 | 5.090 | 245,981 | -0.17(-3.17%) |
Mar 14, 2016 | 5.313 | 5.348 | 5.257 | 5.257 | 147,044 | -0.04(-0.67%) |
Mar 11, 2016 | 5.247 | 5.353 | 5.220 | 5.292 | 193,530 | +0.22(+4.28%) |
Mar 10, 2016 | 5.151 | 5.186 | 5.075 | 5.075 | 142,025 | -0.10(-1.86%) |
Mar 09, 2016 | 5.217 | 5.252 | 5.090 | 5.171 | 237,025 | +0.20(+4.07%) |
Mar 08, 2016 | 5.297 | 5.323 | 4.964 | 4.969 | 221,541 | -0.35(-6.56%) |
Mar 07, 2016 | 5.515 | 5.555 | 5.282 | 5.318 | 875,902 | -0.28(-5.05%) |
Mar 04, 2016 | 5.682 | 5.682 | 5.504 | 5.601 | 230,368 | -0.01(-0.09%) |
Mar 03, 2016 | 5.292 | 5.606 | 5.292 | 5.606 | 259,724 | +0.21(+3.94%) |
Mar 02, 2016 | 4.999 | 5.419 | 4.964 | 5.393 | 307,886 | +0.39(+7.78%) |