Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.390 | 7.490 | 7.250 | 7.330 | 529,881 | -0.05(-0.68%) |
May 27, 2016 | 7.050 | 7.380 | 7.380 | 7.380 | 511,500 | +0.34(+4.83%) |
May 26, 2016 | 7.100 | 7.190 | 6.950 | 7.040 | 311,555 | -0.03(-0.42%) |
May 25, 2016 | 7.040 | 7.125 | 6.980 | 7.070 | 403,643 | +0.06(+0.86%) |
May 24, 2016 | 6.990 | 7.050 | 6.915 | 7.010 | 353,688 | +0.09(+1.30%) |
May 23, 2016 | 6.860 | 6.975 | 6.770 | 6.920 | 311,813 | +0.07(+1.02%) |
May 20, 2016 | 6.820 | 6.920 | 6.700 | 6.850 | 428,998 | +0.14(+2.09%) |
May 19, 2016 | 6.820 | 6.883 | 6.660 | 6.710 | 577,724 | -0.16(-2.33%) |
May 18, 2016 | 7.220 | 7.300 | 6.850 | 6.870 | 642,881 | -0.42(-5.76%) |
May 17, 2016 | 7.450 | 7.530 | 7.209 | 7.290 | 972,273 | -0.18(-2.41%) |
May 16, 2016 | 7.040 | 7.511 | 6.900 | 7.470 | 1,138,987 | +0.53(+7.64%) |
May 13, 2016 | 7.120 | 7.320 | 6.900 | 6.940 | 1,004,315 | -0.20(-2.80%) |
May 12, 2016 | 7.180 | 7.280 | 6.850 | 7.140 | 897,283 | -0.02(-0.28%) |
May 11, 2016 | 7.220 | 7.240 | 6.980 | 7.160 | 390,328 | -0.02(-0.28%) |
May 10, 2016 | 7.040 | 7.260 | 6.740 | 7.180 | 1,012,881 | +0.28(+4.06%) |
May 09, 2016 | 6.790 | 6.915 | 6.500 | 6.900 | 722,170 | +0.13(+1.92%) |
May 06, 2016 | 6.630 | 6.900 | 6.560 | 6.770 | 974,543 | +0.03(+0.45%) |
May 05, 2016 | 6.840 | 6.880 | 6.620 | 6.740 | 500,669 | -0.01(-0.15%) |
May 04, 2016 | 6.790 | 6.950 | 6.720 | 6.750 | 528,201 | -0.12(-1.75%) |
May 03, 2016 | 7.030 | 7.080 | 6.800 | 6.870 | 464,065 | -0.22(-3.10%) |
May 02, 2016 | 6.900 | 7.110 | 6.740 | 7.090 | 865,653 | +0.26(+3.81%) |
Apr 29, 2016 | 7.040 | 7.100 | 6.680 | 6.830 | 534,380 | -0.25(-3.53%) |
Apr 28, 2016 | 7.160 | 7.360 | 7.070 | 7.080 | 395,339 | -0.12(-1.67%) |
Apr 27, 2016 | 7.320 | 7.390 | 6.925 | 7.200 | 482,485 | -0.08(-1.10%) |
Apr 26, 2016 | 7.150 | 7.280 | 7.000 | 7.280 | 464,980 | +0.20(+2.75%) |
Apr 25, 2016 | 7.310 | 7.440 | 7.010 | 7.085 | 421,535 | -0.29(-3.87%) |
Apr 22, 2016 | 7.500 | 7.570 | 7.190 | 7.370 | 228,963 | -0.10(-1.34%) |
Apr 21, 2016 | 7.360 | 7.550 | 7.270 | 7.470 | 545,292 | +0.03(+0.40%) |
Apr 20, 2016 | 7.540 | 7.704 | 7.360 | 7.440 | 493,054 | -0.08(-1.06%) |
Apr 19, 2016 | 7.370 | 7.550 | 7.340 | 7.520 | 742,691 | +0.19(+2.59%) |
Apr 18, 2016 | 7.170 | 7.380 | 7.140 | 7.330 | 645,395 | +0.08(+1.10%) |
Apr 15, 2016 | 7.130 | 7.330 | 7.080 | 7.250 | 577,581 | +0.08(+1.12%) |
Apr 14, 2016 | 7.080 | 7.410 | 7.060 | 7.170 | 706,869 | +0.15(+2.14%) |
Apr 13, 2016 | 6.900 | 7.040 | 6.770 | 7.020 | 984,132 | +0.17(+2.48%) |
Apr 12, 2016 | 6.820 | 6.881 | 6.360 | 6.850 | 1,053,307 | +0.07(+1.03%) |
Apr 11, 2016 | 6.780 | 6.850 | 6.580 | 6.780 | 545,722 | +0.00(+0.00%) |
Apr 08, 2016 | 6.630 | 7.140 | 6.590 | 6.780 | 1,434,042 | +0.21(+3.20%) |
Apr 07, 2016 | 6.320 | 6.600 | 6.320 | 6.570 | 1,313,597 | +0.20(+3.14%) |
Apr 06, 2016 | 6.310 | 6.390 | 6.240 | 6.370 | 479,213 | +0.07(+1.11%) |
Apr 05, 2016 | 6.340 | 6.510 | 6.270 | 6.300 | 618,171 | -0.10(-1.56%) |
Apr 04, 2016 | 6.600 | 6.605 | 6.260 | 6.400 | 1,484,574 | -0.19(-2.88%) |
Apr 01, 2016 | 6.670 | 6.790 | 6.530 | 6.590 | 531,647 | -0.21(-3.09%) |
Mar 31, 2016 | 6.540 | 6.800 | 6.540 | 6.800 | 1,437,756 | +0.23(+3.50%) |
Mar 30, 2016 | 6.490 | 6.760 | 6.470 | 6.570 | 861,579 | +0.08(+1.23%) |
Mar 29, 2016 | 6.370 | 6.530 | 6.220 | 6.490 | 812,617 | +0.09(+1.41%) |
Mar 28, 2016 | 6.260 | 6.440 | 6.110 | 6.400 | 730,188 | +0.18(+2.89%) |
Mar 24, 2016 | 6.250 | 6.220 | 6.220 | 6.220 | 408,600 | -0.05(-0.80%) |
Mar 23, 2016 | 6.410 | 6.410 | 6.180 | 6.270 | 781,843 | -0.11(-1.72%) |
Mar 22, 2016 | 6.300 | 6.479 | 6.170 | 6.380 | 814,525 | +0.08(+1.27%) |
Mar 21, 2016 | 6.500 | 6.560 | 6.270 | 6.300 | 724,915 | -0.27(-4.11%) |
Mar 18, 2016 | 6.650 | 6.940 | 6.510 | 6.570 | 1,584,092 | +0.01(+0.15%) |
Mar 17, 2016 | 6.180 | 6.635 | 6.155 | 6.560 | 1,806,281 | +0.33(+5.30%) |
Mar 16, 2016 | 6.040 | 7.230 | 5.907 | 6.230 | 4,626,140 | -0.97(-13.47%) |
Mar 15, 2016 | 7.200 | 7.400 | 7.000 | 7.200 | 651,953 | +0.12(+1.69%) |
Mar 14, 2016 | 7.450 | 7.450 | 6.950 | 7.080 | 1,184,355 | -0.37(-4.97%) |
Mar 11, 2016 | 7.490 | 7.630 | 7.270 | 7.450 | 732,747 | +0.18(+2.48%) |
Mar 10, 2016 | 8.030 | 8.060 | 7.240 | 7.270 | 1,900,696 | -0.58(-7.39%) |
Mar 09, 2016 | 7.570 | 7.970 | 7.380 | 7.850 | 662,773 | +0.32(+4.25%) |
Mar 08, 2016 | 8.660 | 8.700 | 7.520 | 7.530 | 1,454,265 | -1.22(-13.94%) |
Mar 07, 2016 | 8.780 | 8.970 | 8.610 | 8.750 | 879,456 | -0.05(-0.57%) |
Mar 04, 2016 | 8.920 | 9.111 | 8.750 | 8.800 | 933,921 | -0.15(-1.68%) |
Mar 03, 2016 | 9.340 | 9.370 | 8.900 | 8.950 | 1,484,701 | -0.26(-2.82%) |
Mar 02, 2016 | 9.200 | 9.450 | 8.730 | 9.210 | 1,249,335 | +0.00(+0.00%) |