Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.480 | 7.520 | 7.400 | 7.490 | 1,410,333 | +0.06(+0.81%) |
May 27, 2016 | 7.440 | 7.430 | 7.430 | 7.430 | 641,600 | -0.01(-0.13%) |
May 26, 2016 | 7.520 | 7.620 | 7.410 | 7.440 | 825,647 | -0.09(-1.20%) |
May 25, 2016 | 7.410 | 7.670 | 7.380 | 7.530 | 814,653 | +0.16(+2.17%) |
May 24, 2016 | 7.350 | 7.380 | 7.280 | 7.370 | 942,448 | +0.07(+0.96%) |
May 23, 2016 | 7.270 | 7.360 | 7.225 | 7.300 | 591,219 | +0.03(+0.41%) |
May 20, 2016 | 7.200 | 7.290 | 7.120 | 7.270 | 655,485 | +0.08(+1.11%) |
May 19, 2016 | 7.150 | 7.240 | 7.100 | 7.190 | 521,720 | +0.01(+0.14%) |
May 18, 2016 | 7.060 | 7.230 | 7.040 | 7.180 | 598,455 | +0.08(+1.13%) |
May 17, 2016 | 7.180 | 7.260 | 7.070 | 7.100 | 780,377 | -0.10(-1.39%) |
May 16, 2016 | 7.150 | 7.250 | 7.110 | 7.200 | 733,616 | +0.09(+1.27%) |
May 13, 2016 | 7.030 | 7.220 | 6.970 | 7.110 | 1,202,383 | +0.04(+0.57%) |
May 12, 2016 | 7.340 | 7.350 | 6.970 | 7.070 | 920,788 | -0.24(-3.28%) |
May 11, 2016 | 7.400 | 7.580 | 7.300 | 7.310 | 658,817 | -0.14(-1.88%) |
May 10, 2016 | 7.320 | 7.475 | 7.230 | 7.450 | 793,647 | +0.18(+2.48%) |
May 09, 2016 | 7.210 | 7.325 | 6.960 | 7.270 | 1,371,536 | +0.12(+1.68%) |
May 06, 2016 | 7.050 | 7.330 | 6.795 | 7.150 | 3,089,666 | +0.75(+11.72%) |
May 05, 2016 | 6.910 | 7.000 | 6.400 | 6.400 | 1,091,207 | -0.56(-8.05%) |
May 04, 2016 | 7.090 | 7.090 | 6.920 | 6.960 | 578,708 | -0.17(-2.38%) |
May 03, 2016 | 7.200 | 7.200 | 7.060 | 7.130 | 589,746 | -0.17(-2.26%) |
May 02, 2016 | 7.140 | 7.300 | 7.020 | 7.295 | 408,536 | +0.21(+2.89%) |
Apr 29, 2016 | 7.140 | 7.250 | 7.030 | 7.090 | 416,570 | -0.07(-0.98%) |
Apr 28, 2016 | 7.140 | 7.390 | 7.000 | 7.160 | 459,820 | +0.02(+0.28%) |
Apr 27, 2016 | 7.190 | 7.215 | 7.020 | 7.140 | 486,189 | -0.10(-1.38%) |
Apr 26, 2016 | 7.650 | 7.650 | 7.200 | 7.240 | 616,270 | -0.41(-5.36%) |
Apr 25, 2016 | 7.630 | 7.740 | 7.560 | 7.650 | 392,064 | +0.05(+0.66%) |
Apr 22, 2016 | 7.390 | 7.620 | 7.390 | 7.600 | 431,769 | +0.19(+2.56%) |
Apr 21, 2016 | 7.340 | 7.420 | 7.270 | 7.410 | 545,358 | +0.06(+0.82%) |
Apr 20, 2016 | 7.410 | 7.490 | 7.250 | 7.350 | 529,696 | +0.10(+1.38%) |
Apr 19, 2016 | 7.330 | 7.340 | 7.140 | 7.250 | 654,522 | -0.07(-0.96%) |
Apr 18, 2016 | 7.340 | 7.490 | 7.280 | 7.320 | 1,004,820 | -0.06(-0.81%) |
Apr 15, 2016 | 7.110 | 7.440 | 7.110 | 7.380 | 485,664 | +0.22(+3.07%) |
Apr 14, 2016 | 7.140 | 7.290 | 7.107 | 7.160 | 496,670 | +0.01(+0.14%) |
Apr 13, 2016 | 6.960 | 7.200 | 6.880 | 7.150 | 599,095 | +0.22(+3.17%) |
Apr 12, 2016 | 6.830 | 6.930 | 6.730 | 6.930 | 468,356 | +0.10(+1.46%) |
Apr 11, 2016 | 6.930 | 6.980 | 6.815 | 6.830 | 689,582 | -0.04(-0.58%) |
Apr 08, 2016 | 6.970 | 7.000 | 6.780 | 6.870 | 467,722 | +0.00(+0.00%) |
Apr 07, 2016 | 6.950 | 7.050 | 6.720 | 6.870 | 710,152 | -0.13(-1.86%) |
Apr 06, 2016 | 6.600 | 7.020 | 6.590 | 7.000 | 941,732 | +0.42(+6.38%) |
Apr 05, 2016 | 6.650 | 6.735 | 6.510 | 6.580 | 671,991 | -0.14(-2.08%) |
Apr 04, 2016 | 6.460 | 6.860 | 6.440 | 6.720 | 1,145,825 | +0.25(+3.86%) |
Apr 01, 2016 | 6.330 | 6.480 | 6.280 | 6.470 | 714,839 | +0.11(+1.73%) |
Mar 31, 2016 | 6.290 | 6.450 | 6.155 | 6.360 | 763,971 | +0.07(+1.11%) |
Mar 30, 2016 | 6.120 | 6.330 | 6.040 | 6.290 | 1,119,205 | +0.26(+4.31%) |
Mar 29, 2016 | 5.790 | 6.070 | 5.621 | 6.030 | 675,839 | +0.23(+3.97%) |
Mar 28, 2016 | 6.030 | 6.050 | 5.742 | 5.800 | 478,322 | -0.16(-2.68%) |
Mar 24, 2016 | 5.800 | 5.960 | 5.960 | 5.960 | 464,500 | +0.09(+1.53%) |
Mar 23, 2016 | 6.180 | 6.330 | 5.860 | 5.870 | 701,024 | -0.30(-4.86%) |
Mar 22, 2016 | 6.010 | 6.195 | 6.005 | 6.170 | 703,983 | +0.09(+1.48%) |
Mar 21, 2016 | 5.940 | 6.175 | 5.825 | 6.080 | 785,444 | +0.12(+2.01%) |
Mar 18, 2016 | 5.910 | 6.095 | 5.850 | 5.960 | 3,611,575 | +0.10(+1.71%) |
Mar 17, 2016 | 5.600 | 5.890 | 5.340 | 5.860 | 1,387,056 | +0.24(+4.27%) |
Mar 16, 2016 | 5.630 | 5.660 | 5.450 | 5.620 | 1,135,835 | -0.09(-1.58%) |
Mar 15, 2016 | 6.110 | 6.130 | 5.700 | 5.710 | 1,320,706 | -0.14(-2.39%) |
Mar 14, 2016 | 5.840 | 6.070 | 5.790 | 5.850 | 1,145,643 | +0.06(+1.04%) |
Mar 11, 2016 | 5.570 | 5.790 | 5.260 | 5.790 | 1,291,478 | +0.32(+5.85%) |
Mar 10, 2016 | 5.160 | 5.570 | 5.110 | 5.470 | 1,432,900 | +0.46(+9.18%) |
Mar 09, 2016 | 5.060 | 5.080 | 4.850 | 5.010 | 819,968 | -0.06(-1.18%) |
Mar 08, 2016 | 5.330 | 5.330 | 5.030 | 5.070 | 702,894 | -0.29(-5.41%) |
Mar 07, 2016 | 5.010 | 5.450 | 4.940 | 5.360 | 866,369 | +0.31(+6.14%) |
Mar 04, 2016 | 4.920 | 5.100 | 4.870 | 5.050 | 840,652 | +0.12(+2.43%) |
Mar 03, 2016 | 4.980 | 5.180 | 4.890 | 4.930 | 633,605 | -0.08(-1.60%) |
Mar 02, 2016 | 4.630 | 5.030 | 4.595 | 5.010 | 1,263,658 | +0.36(+7.74%) |