Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.540 | 7.170 | 6.530 | 7.050 | 700,347 | +0.58(+8.96%) |
May 30, 2016 | 6.510 | 6.700 | 6.420 | 6.470 | 213,376 | -0.19(-2.85%) |
May 27, 2016 | 6.920 | 6.990 | 6.640 | 6.660 | 430,164 | -0.30(-4.31%) |
May 26, 2016 | 6.960 | 7.080 | 6.880 | 6.960 | 343,822 | +0.06(+0.87%) |
May 25, 2016 | 6.830 | 6.945 | 6.600 | 6.900 | 471,553 | +0.01(+0.15%) |
May 24, 2016 | 7.480 | 7.490 | 6.860 | 6.890 | 582,770 | -0.93(-11.89%) |
May 20, 2016 | 7.820 | 7.820 | 7.820 | 0 | +0.02(+0.26%) | |
May 19, 2016 | 7.490 | 7.810 | 7.240 | 7.800 | 624,135 | +0.22(+2.90%) |
May 18, 2016 | 7.990 | 8.090 | 7.570 | 7.580 | 594,359 | -0.51(-6.30%) |
May 17, 2016 | 8.030 | 8.370 | 7.910 | 8.090 | 542,698 | +0.08(+1.00%) |
May 16, 2016 | 8.060 | 8.260 | 7.960 | 8.010 | 318,608 | +0.06(+0.75%) |
May 13, 2016 | 8.040 | 8.110 | 7.900 | 7.950 | 383,592 | +0.01(+0.13%) |
May 12, 2016 | 8.200 | 8.200 | 7.880 | 7.940 | 287,683 | -0.26(-3.17%) |
May 11, 2016 | 8.130 | 8.290 | 7.860 | 8.200 | 417,428 | +0.14(+1.74%) |
May 10, 2016 | 7.940 | 8.120 | 7.820 | 8.060 | 299,536 | +0.00(+0.00%) |
May 09, 2016 | 8.070 | 8.250 | 8.015 | 8.060 | 491,610 | -0.20(-2.42%) |
May 06, 2016 | 8.180 | 8.425 | 8.160 | 8.260 | 615,083 | +0.22(+2.74%) |
May 05, 2016 | 7.970 | 8.045 | 7.780 | 8.040 | 444,756 | +0.31(+4.01%) |
May 04, 2016 | 7.750 | 7.990 | 7.620 | 7.730 | 402,518 | -0.13(-1.65%) |
May 03, 2016 | 7.940 | 8.150 | 7.730 | 7.860 | 487,837 | -0.10(-1.26%) |
May 02, 2016 | 8.240 | 8.250 | 7.880 | 7.960 | 431,897 | -0.19(-2.33%) |
Apr 29, 2016 | 7.820 | 8.160 | 7.760 | 8.150 | 593,398 | +0.43(+5.57%) |
Apr 28, 2016 | 7.610 | 7.770 | 7.550 | 7.720 | 396,537 | +0.14(+1.85%) |
Apr 27, 2016 | 7.630 | 7.680 | 7.410 | 7.580 | 273,486 | +0.02(+0.26%) |
Apr 26, 2016 | 7.400 | 7.610 | 7.330 | 7.560 | 307,805 | +0.20(+2.72%) |
Apr 25, 2016 | 7.500 | 7.600 | 7.310 | 7.360 | 189,184 | -0.12(-1.60%) |
Apr 22, 2016 | 7.560 | 7.720 | 7.350 | 7.480 | 297,198 | -0.20(-2.60%) |
Apr 21, 2016 | 7.680 | 7.810 | 7.600 | 7.680 | 499,703 | +0.19(+2.54%) |
Apr 20, 2016 | 7.850 | 7.890 | 7.470 | 7.490 | 450,794 | -0.33(-4.22%) |
Apr 19, 2016 | 7.870 | 7.870 | 7.730 | 7.820 | 380,265 | +0.13(+1.69%) |
Apr 18, 2016 | 7.860 | 7.860 | 7.670 | 7.690 | 172,204 | -0.01(-0.13%) |
Apr 15, 2016 | 7.550 | 7.810 | 7.530 | 7.700 | 356,756 | +0.18(+2.39%) |
Apr 14, 2016 | 7.670 | 7.670 | 7.380 | 7.520 | 354,954 | -0.12(-1.57%) |
Apr 13, 2016 | 7.680 | 7.770 | 7.590 | 7.640 | 322,095 | -0.13(-1.67%) |
Apr 12, 2016 | 7.910 | 7.990 | 7.600 | 7.770 | 509,945 | -0.13(-1.65%) |
Apr 11, 2016 | 7.730 | 8.070 | 7.690 | 7.900 | 1,348,804 | +0.39(+5.19%) |
Apr 08, 2016 | 7.210 | 7.610 | 7.170 | 7.510 | 523,798 | +0.30(+4.16%) |
Apr 07, 2016 | 7.120 | 7.300 | 7.120 | 7.210 | 413,443 | +0.28(+4.04%) |
Apr 06, 2016 | 6.930 | 7.080 | 6.780 | 6.930 | 687,214 | -0.04(-0.57%) |
Apr 05, 2016 | 6.740 | 7.130 | 6.740 | 6.970 | 369,083 | +0.37(+5.61%) |
Apr 04, 2016 | 6.720 | 6.750 | 6.550 | 6.600 | 476,263 | -0.12(-1.79%) |
Apr 01, 2016 | 6.450 | 6.740 | 6.390 | 6.720 | 287,699 | +0.14(+2.13%) |
Mar 31, 2016 | 6.740 | 6.780 | 6.570 | 6.580 | 418,627 | -0.10(-1.50%) |
Mar 30, 2016 | 6.780 | 6.790 | 6.450 | 6.680 | 575,724 | -0.16(-2.34%) |
Mar 29, 2016 | 6.580 | 6.850 | 6.470 | 6.840 | 362,475 | +0.32(+4.91%) |
Mar 28, 2016 | 6.550 | 6.660 | 6.380 | 6.520 | 188,588 | -0.03(-0.46%) |
Mar 24, 2016 | 6.550 | 6.550 | 6.550 | 0 | +0.01(+0.15%) | |
Mar 23, 2016 | 6.640 | 6.770 | 6.510 | 6.540 | 483,645 | -0.30(-4.39%) |
Mar 22, 2016 | 7.010 | 7.130 | 6.740 | 6.840 | 330,776 | -0.10(-1.44%) |
Mar 21, 2016 | 6.880 | 7.140 | 6.860 | 6.940 | 356,626 | +0.03(+0.43%) |
Mar 18, 2016 | 6.910 | 7.020 | 6.690 | 6.910 | 580,738 | +0.03(+0.44%) |
Mar 17, 2016 | 7.170 | 7.240 | 6.860 | 6.880 | 550,630 | -0.21(-2.96%) |
Mar 16, 2016 | 6.650 | 7.110 | 6.580 | 7.090 | 525,198 | +0.35(+5.19%) |
Mar 15, 2016 | 6.600 | 6.760 | 6.430 | 6.740 | 318,691 | +0.11(+1.66%) |
Mar 14, 2016 | 6.960 | 7.050 | 6.580 | 6.630 | 451,856 | -0.13(-1.92%) |
Mar 11, 2016 | 7.200 | 7.200 | 6.740 | 6.760 | 382,213 | -0.43(-5.98%) |
Mar 10, 2016 | 6.840 | 7.360 | 6.840 | 7.190 | 512,205 | +0.38(+5.58%) |
Mar 09, 2016 | 6.770 | 6.875 | 6.450 | 6.810 | 415,158 | -0.07(-1.02%) |
Mar 08, 2016 | 7.000 | 7.030 | 6.750 | 6.880 | 550,738 | +0.04(+0.58%) |
Mar 07, 2016 | 6.900 | 7.170 | 6.700 | 6.840 | 499,647 | +0.15(+2.24%) |
Mar 04, 2016 | 6.780 | 7.000 | 6.670 | 6.690 | 834,507 | -0.05(-0.74%) |
Mar 03, 2016 | 6.600 | 6.790 | 6.570 | 6.740 | 238,127 | +0.17(+2.59%) |
Mar 02, 2016 | 6.530 | 6.670 | 6.460 | 6.570 | 289,434 | +0.10(+1.55%) |