Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.080 | 8.600 | 8.080 | 8.370 | 36,066 | +0.30(+3.72%) |
May 27, 2016 | 8.030 | 8.070 | 8.070 | 8.070 | 18,000 | -0.04(-0.49%) |
May 26, 2016 | 7.670 | 8.210 | 7.560 | 8.110 | 23,740 | +0.38(+4.92%) |
May 25, 2016 | 7.425 | 7.730 | 6.720 | 7.730 | 25,345 | +0.69(+9.80%) |
May 24, 2016 | 6.360 | 7.050 | 6.360 | 7.040 | 24,616 | +0.66(+10.34%) |
May 23, 2016 | 6.383 | 6.400 | 6.280 | 6.380 | 28,501 | +0.06(+0.95%) |
May 20, 2016 | 6.500 | 6.650 | 6.300 | 6.320 | 45,322 | -0.22(-3.36%) |
May 19, 2016 | 6.780 | 6.780 | 6.270 | 6.540 | 19,062 | -0.10(-1.51%) |
May 18, 2016 | 6.720 | 6.790 | 6.590 | 6.640 | 27,695 | -0.17(-2.50%) |
May 17, 2016 | 6.550 | 7.400 | 6.520 | 6.810 | 20,738 | +0.12(+1.79%) |
May 16, 2016 | 6.620 | 6.700 | 6.600 | 6.690 | 22,690 | +0.01(+0.15%) |
May 13, 2016 | 6.560 | 6.770 | 6.560 | 6.680 | 14,669 | +0.02(+0.30%) |
May 12, 2016 | 6.850 | 6.960 | 6.660 | 6.660 | 15,688 | +0.00(+0.00%) |
May 11, 2016 | 6.750 | 6.780 | 6.520 | 6.660 | 5,343 | -0.12(-1.84%) |
May 10, 2016 | 6.881 | 6.881 | 6.660 | 6.785 | 8,242 | -0.06(-0.95%) |
May 09, 2016 | 6.670 | 6.900 | 6.515 | 6.850 | 13,255 | +0.09(+1.33%) |
May 06, 2016 | 6.690 | 6.850 | 6.190 | 6.760 | 19,391 | +0.07(+1.05%) |
May 05, 2016 | 6.890 | 6.910 | 6.690 | 6.690 | 13,136 | -0.15(-2.19%) |
May 04, 2016 | 6.742 | 6.900 | 6.742 | 6.840 | 9,176 | -0.05(-0.70%) |
May 03, 2016 | 6.860 | 6.960 | 6.710 | 6.888 | 11,537 | +0.06(+0.85%) |
May 02, 2016 | 6.880 | 6.900 | 6.820 | 6.830 | 10,361 | -0.08(-1.16%) |
Apr 29, 2016 | 6.950 | 7.000 | 6.850 | 6.910 | 10,095 | -0.04(-0.58%) |
Apr 28, 2016 | 6.990 | 7.070 | 6.220 | 6.950 | 21,718 | +0.00(+0.00%) |
Apr 27, 2016 | 6.870 | 7.000 | 6.290 | 6.950 | 12,798 | -0.01(-0.14%) |
Apr 26, 2016 | 7.060 | 7.090 | 6.840 | 6.960 | 9,273 | -0.13(-1.83%) |
Apr 25, 2016 | 7.110 | 7.110 | 7.070 | 7.090 | 7,090 | +0.04(+0.57%) |
Apr 22, 2016 | 6.940 | 7.120 | 6.840 | 7.050 | 9,407 | +0.02(+0.28%) |
Apr 21, 2016 | 7.030 | 7.030 | 6.820 | 7.030 | 20,452 | -0.01(-0.14%) |
Apr 20, 2016 | 7.110 | 7.150 | 6.940 | 7.040 | 19,770 | -0.08(-1.12%) |
Apr 19, 2016 | 7.030 | 7.130 | 6.950 | 7.120 | 13,149 | +0.09(+1.28%) |
Apr 18, 2016 | 7.030 | 7.160 | 6.890 | 7.030 | 18,834 | +0.00(+0.00%) |
Apr 15, 2016 | 7.080 | 7.220 | 7.030 | 7.030 | 13,315 | +0.01(+0.14%) |
Apr 14, 2016 | 7.050 | 7.110 | 6.880 | 7.020 | 13,109 | -0.04(-0.61%) |
Apr 13, 2016 | 6.974 | 7.090 | 6.790 | 7.063 | 47,281 | +0.01(+0.18%) |
Apr 12, 2016 | 7.290 | 7.330 | 6.810 | 7.050 | 56,736 | -0.30(-4.08%) |
Apr 11, 2016 | 7.660 | 7.730 | 7.325 | 7.350 | 22,205 | -0.51(-6.54%) |
Apr 08, 2016 | 8.490 | 8.490 | 7.800 | 7.864 | 38,206 | -0.56(-6.60%) |
Apr 07, 2016 | 8.530 | 8.530 | 8.030 | 8.420 | 25,126 | +0.03(+0.36%) |
Apr 06, 2016 | 8.100 | 8.410 | 8.010 | 8.390 | 48,202 | +0.40(+5.01%) |
Apr 05, 2016 | 6.890 | 8.020 | 6.865 | 7.990 | 74,144 | +1.16(+16.98%) |
Apr 04, 2016 | 6.410 | 6.890 | 6.385 | 6.830 | 25,722 | +0.46(+7.22%) |
Apr 01, 2016 | 6.000 | 6.456 | 5.950 | 6.370 | 28,053 | +0.40(+6.70%) |
Mar 31, 2016 | 5.750 | 6.170 | 5.750 | 5.970 | 12,719 | +0.02(+0.34%) |
Mar 30, 2016 | 5.940 | 6.010 | 5.940 | 5.950 | 17,303 | +0.06(+1.02%) |
Mar 29, 2016 | 5.908 | 5.950 | 5.890 | 5.890 | 4,083 | -0.06(-1.01%) |
Mar 28, 2016 | 5.940 | 6.000 | 5.805 | 5.950 | 28,220 | +0.02(+0.34%) |
Mar 24, 2016 | 5.950 | 5.930 | 5.930 | 5.930 | 21,600 | -0.06(-0.92%) |
Mar 23, 2016 | 5.950 | 5.990 | 5.920 | 5.985 | 15,867 | +0.04(+0.76%) |
Mar 22, 2016 | 5.940 | 5.989 | 5.940 | 5.940 | 610 | +0.04(+0.68%) |
Mar 21, 2016 | 5.810 | 6.097 | 5.590 | 5.900 | 8,085 | +0.01(+0.17%) |
Mar 18, 2016 | 5.860 | 5.960 | 5.750 | 5.890 | 8,786 | +0.04(+0.61%) |
Mar 17, 2016 | 6.000 | 6.000 | 5.720 | 5.854 | 15,068 | -0.14(-2.27%) |
Mar 16, 2016 | 6.010 | 6.028 | 5.950 | 5.990 | 2,494 | -0.06(-0.99%) |
Mar 15, 2016 | 6.130 | 6.140 | 6.040 | 6.050 | 8,482 | -0.08(-1.31%) |
Mar 14, 2016 | 6.190 | 6.250 | 6.060 | 6.130 | 4,204 | -0.01(-0.16%) |
Mar 11, 2016 | 6.300 | 6.300 | 6.110 | 6.140 | 5,659 | -0.11(-1.76%) |
Mar 10, 2016 | 6.280 | 6.280 | 6.180 | 6.250 | 10,543 | -0.01(-0.16%) |
Mar 09, 2016 | 6.400 | 6.400 | 6.210 | 6.260 | 13,675 | -0.11(-1.73%) |
Mar 08, 2016 | 6.200 | 6.400 | 6.150 | 6.370 | 5,510 | +0.21(+3.41%) |
Mar 07, 2016 | 6.050 | 6.190 | 6.050 | 6.160 | 4,649 | +0.14(+2.33%) |
Mar 04, 2016 | 6.040 | 6.180 | 6.000 | 6.020 | 9,383 | +0.02(+0.33%) |
Mar 03, 2016 | 6.364 | 6.390 | 6.000 | 6.000 | 12,047 | -0.32(-5.06%) |
Mar 02, 2016 | 6.530 | 6.560 | 6.320 | 6.320 | 9,458 | -0.12(-1.86%) |