Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.714 | 6.718 | 6.530 | 6.718 | 3,416 | +0.08(+1.19%) |
May 25, 2016 | 6.550 | 6.639 | 6.639 | 6.639 | 6,800 | -0.00(-0.01%) |
May 24, 2016 | 6.510 | 6.640 | 6.480 | 6.640 | 6,048 | -0.01(-0.15%) |
May 23, 2016 | 6.650 | 6.700 | 6.573 | 6.650 | 9,152 | -0.09(-1.34%) |
May 20, 2016 | 6.740 | 6.750 | 6.740 | 6.740 | 2,734 | -0.02(-0.29%) |
May 19, 2016 | 6.900 | 6.900 | 6.730 | 6.760 | 3,294 | +0.04(+0.60%) |
May 18, 2016 | 6.800 | 6.800 | 6.720 | 6.720 | 1,838 | -0.10(-1.47%) |
May 17, 2016 | 6.910 | 6.910 | 6.820 | 6.820 | 2,625 | +0.01(+0.15%) |
May 16, 2016 | 7.000 | 7.020 | 6.810 | 6.810 | 7,874 | -0.15(-2.16%) |
May 13, 2016 | 6.870 | 7.010 | 6.666 | 6.960 | 1,603 | +0.00(+0.00%) |
May 12, 2016 | 6.950 | 7.000 | 6.950 | 6.960 | 132,311 | -0.00(-0.00%) |
May 11, 2016 | 6.510 | 7.000 | 6.510 | 6.960 | 26,814 | +0.42(+6.43%) |
May 10, 2016 | 6.658 | 6.658 | 6.533 | 6.540 | 6,220 | -0.02(-0.30%) |
May 09, 2016 | 6.530 | 6.750 | 6.530 | 6.560 | 3,506 | -0.05(-0.74%) |
May 06, 2016 | 6.600 | 6.645 | 6.530 | 6.609 | 2,517 | +0.01(+0.14%) |
May 05, 2016 | 6.800 | 6.800 | 6.500 | 6.600 | 2,623 | -0.40(-5.71%) |
May 04, 2016 | 6.630 | 7.000 | 6.539 | 7.000 | 20,171 | +0.46(+6.99%) |
May 03, 2016 | 6.760 | 6.800 | 6.470 | 6.543 | 7,098 | +0.15(+2.39%) |
May 02, 2016 | 6.481 | 6.481 | 6.390 | 6.390 | 1,626 | -0.29(-4.32%) |
Apr 29, 2016 | 6.200 | 6.678 | 6.200 | 6.678 | 3,734 | +0.48(+7.71%) |
Apr 28, 2016 | 6.250 | 6.260 | 6.200 | 6.200 | 5,480 | -0.10(-1.59%) |
Apr 27, 2016 | 6.380 | 6.620 | 6.300 | 6.300 | 11,811 | -0.17(-2.63%) |
Apr 26, 2016 | 6.770 | 6.770 | 6.420 | 6.470 | 2,608 | +0.01(+0.15%) |
Apr 22, 2016 | 6.970 | 6.460 | 6.460 | 6.460 | 14 | -0.29(-4.30%) |
Apr 21, 2016 | 6.540 | 6.950 | 6.513 | 6.750 | 24,007 | +0.22(+3.37%) |
Apr 20, 2016 | 6.410 | 6.530 | 6.410 | 6.530 | 635 | +0.03(+0.46%) |
Apr 19, 2016 | 6.420 | 6.550 | 6.400 | 6.500 | 3,307 | +0.04(+0.62%) |
Apr 18, 2016 | 6.530 | 6.660 | 6.400 | 6.460 | 12,733 | -0.05(-0.77%) |
Apr 15, 2016 | 6.500 | 6.755 | 6.500 | 6.510 | 1,389 | +0.01(+0.15%) |
Apr 14, 2016 | 6.810 | 6.810 | 6.480 | 6.500 | 7,130 | -0.07(-0.99%) |
Apr 13, 2016 | 6.850 | 7.033 | 6.565 | 6.565 | 3,453 | -0.42(-6.08%) |
Apr 12, 2016 | 6.750 | 6.990 | 6.720 | 6.990 | 2,843 | -0.02(-0.29%) |
Apr 11, 2016 | 6.628 | 7.010 | 6.590 | 7.010 | 9,467 | +0.51(+7.85%) |
Apr 08, 2016 | 6.630 | 6.740 | 6.500 | 6.500 | 10,848 | -0.27(-3.99%) |
Apr 07, 2016 | 6.780 | 6.780 | 6.700 | 6.770 | 776 | +0.24(+3.68%) |
Apr 06, 2016 | 6.530 | 6.850 | 6.500 | 6.530 | 15,196 | -0.01(-0.15%) |
Apr 05, 2016 | 6.950 | 6.980 | 6.590 | 6.540 | 14,348 | -0.58(-8.14%) |
Apr 04, 2016 | 7.330 | 7.330 | 6.950 | 7.119 | 6,681 | +0.02(+0.27%) |
Apr 01, 2016 | 7.440 | 7.675 | 7.050 | 7.100 | 24,035 | -0.57(-7.43%) |
Mar 31, 2016 | 7.890 | 7.950 | 7.670 | 7.670 | 7,014 | -0.22(-2.79%) |
Mar 30, 2016 | 7.800 | 8.060 | 7.406 | 7.890 | 62,753 | +0.27(+3.54%) |
Mar 29, 2016 | 7.170 | 7.790 | 7.160 | 7.620 | 35,400 | +0.49(+6.87%) |
Mar 28, 2016 | 6.850 | 7.700 | 6.810 | 7.130 | 43,339 | +0.26(+3.81%) |
Mar 24, 2016 | 6.120 | 6.868 | 6.868 | 6.868 | 24,400 | +0.58(+9.19%) |
Mar 23, 2016 | 6.100 | 6.390 | 6.071 | 6.290 | 33,394 | +0.30(+5.01%) |
Mar 22, 2016 | 6.250 | 6.250 | 5.990 | 5.990 | 1,578 | -0.20(-3.23%) |
Mar 21, 2016 | 6.094 | 6.280 | 6.090 | 6.190 | 11,824 | +0.19(+3.17%) |
Mar 18, 2016 | 6.110 | 6.280 | 6.000 | 6.000 | 11,914 | -0.21(-3.38%) |
Mar 17, 2016 | 6.010 | 6.210 | 5.900 | 6.210 | 18,117 | +0.17(+2.81%) |
Mar 16, 2016 | 6.240 | 6.310 | 6.010 | 6.040 | 5,187 | -0.32(-5.03%) |
Mar 15, 2016 | 6.360 | 6.390 | 6.125 | 6.360 | 5,549 | -0.02(-0.31%) |
Mar 14, 2016 | 6.250 | 6.380 | 6.190 | 6.380 | 9,221 | +0.11(+1.75%) |
Mar 11, 2016 | 6.110 | 6.270 | 6.110 | 6.270 | 1,335 | +0.15(+2.45%) |
Mar 10, 2016 | 6.280 | 6.280 | 6.120 | 6.120 | 1,308 | -0.10(-1.69%) |
Mar 09, 2016 | 6.222 | 6.280 | 6.085 | 6.225 | 3,651 | -0.06(-0.88%) |
Mar 08, 2016 | 6.100 | 6.280 | 6.080 | 6.280 | 16,136 | +0.09(+1.45%) |
Mar 07, 2016 | 6.080 | 6.200 | 6.080 | 6.190 | 1,734 | +0.16(+2.65%) |
Mar 04, 2016 | 6.189 | 6.194 | 5.970 | 6.030 | 3,640 | +0.01(+0.17%) |
Mar 03, 2016 | 6.020 | 6.130 | 5.980 | 6.020 | 997 | +0.08(+1.27%) |
Mar 02, 2016 | 6.140 | 6.140 | 5.944 | 5.944 | 1,792 | -0.06(-0.93%) |