Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.800 | 6.920 | 6.630 | 6.860 | 839,344 | +0.11(+1.63%) |
May 30, 2016 | 6.720 | 6.860 | 6.570 | 6.750 | 314,260 | -0.02(-0.30%) |
May 27, 2016 | 6.960 | 6.970 | 6.720 | 6.770 | 604,650 | -0.18(-2.59%) |
May 26, 2016 | 7.150 | 7.180 | 6.790 | 6.950 | 697,930 | -0.12(-1.70%) |
May 25, 2016 | 6.870 | 7.130 | 6.770 | 7.070 | 715,809 | +0.10(+1.43%) |
May 24, 2016 | 7.410 | 7.480 | 6.890 | 6.970 | 1,289,699 | -0.70(-9.13%) |
May 20, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.09(+1.19%) | |
May 19, 2016 | 7.500 | 7.710 | 7.440 | 7.580 | 849,743 | -0.02(-0.26%) |
May 18, 2016 | 7.770 | 7.900 | 7.570 | 7.600 | 861,113 | -0.26(-3.31%) |
May 17, 2016 | 7.750 | 7.920 | 7.700 | 7.860 | 657,440 | +0.14(+1.81%) |
May 16, 2016 | 7.590 | 7.870 | 7.560 | 7.720 | 615,025 | +0.17(+2.25%) |
May 13, 2016 | 7.460 | 7.590 | 7.460 | 7.550 | 398,246 | +0.11(+1.48%) |
May 12, 2016 | 7.530 | 7.590 | 7.310 | 7.440 | 442,977 | -0.11(-1.46%) |
May 11, 2016 | 7.500 | 7.730 | 7.280 | 7.550 | 858,899 | +0.14(+1.89%) |
May 10, 2016 | 7.210 | 7.420 | 7.060 | 7.410 | 580,306 | +0.28(+3.93%) |
May 09, 2016 | 7.280 | 7.320 | 7.070 | 7.130 | 529,829 | -0.37(-4.93%) |
May 06, 2016 | 7.240 | 7.680 | 7.200 | 7.500 | 636,852 | +0.32(+4.46%) |
May 05, 2016 | 7.070 | 7.200 | 6.950 | 7.180 | 489,738 | +0.12(+1.70%) |
May 04, 2016 | 6.920 | 7.230 | 6.920 | 7.060 | 501,854 | +0.07(+1.00%) |
May 03, 2016 | 7.090 | 7.110 | 6.900 | 6.990 | 906,624 | -0.11(-1.55%) |
May 02, 2016 | 7.050 | 7.170 | 6.960 | 7.100 | 727,563 | +0.16(+2.31%) |
Apr 29, 2016 | 6.580 | 6.970 | 6.580 | 6.940 | 1,096,895 | +0.33(+4.99%) |
Apr 28, 2016 | 6.700 | 6.760 | 6.415 | 6.610 | 1,146,590 | -0.63(-8.70%) |
Apr 27, 2016 | 7.200 | 7.250 | 7.060 | 7.240 | 549,668 | +0.05(+0.70%) |
Apr 26, 2016 | 7.030 | 7.190 | 6.930 | 7.190 | 318,391 | +0.17(+2.42%) |
Apr 25, 2016 | 7.030 | 7.090 | 6.980 | 7.020 | 234,186 | +0.03(+0.43%) |
Apr 22, 2016 | 7.010 | 7.050 | 6.940 | 6.990 | 602,174 | -0.07(-0.99%) |
Apr 21, 2016 | 7.110 | 7.120 | 6.950 | 7.060 | 547,293 | +0.07(+1.00%) |
Apr 20, 2016 | 6.790 | 7.150 | 6.710 | 6.990 | 1,731,505 | +0.20(+2.95%) |
Apr 19, 2016 | 6.710 | 6.820 | 6.650 | 6.790 | 1,186,291 | +0.22(+3.35%) |
Apr 18, 2016 | 6.720 | 6.750 | 6.540 | 6.570 | 203,836 | -0.03(-0.45%) |
Apr 15, 2016 | 6.510 | 6.610 | 6.430 | 6.600 | 219,282 | +0.08(+1.23%) |
Apr 14, 2016 | 6.610 | 6.700 | 6.420 | 6.520 | 319,142 | -0.10(-1.51%) |
Apr 13, 2016 | 6.660 | 6.850 | 6.550 | 6.620 | 633,514 | -0.07(-1.05%) |
Apr 12, 2016 | 6.400 | 6.720 | 6.370 | 6.690 | 659,150 | +0.30(+4.69%) |
Apr 11, 2016 | 6.430 | 6.550 | 6.360 | 6.390 | 460,394 | +0.08(+1.27%) |
Apr 08, 2016 | 6.100 | 6.310 | 6.040 | 6.310 | 491,752 | +0.24(+3.95%) |
Apr 07, 2016 | 6.090 | 6.170 | 6.040 | 6.070 | 463,278 | +0.05(+0.83%) |
Apr 06, 2016 | 6.030 | 6.100 | 5.950 | 6.020 | 345,673 | -0.05(-0.82%) |
Apr 05, 2016 | 6.100 | 6.140 | 5.960 | 6.070 | 465,038 | +0.06(+1.00%) |
Apr 04, 2016 | 6.130 | 6.180 | 5.960 | 6.010 | 350,498 | -0.15(-2.44%) |
Apr 01, 2016 | 5.950 | 6.160 | 5.930 | 6.160 | 621,226 | +0.13(+2.16%) |
Mar 31, 2016 | 6.200 | 6.250 | 5.990 | 6.030 | 608,874 | -0.14(-2.27%) |
Mar 30, 2016 | 6.000 | 6.190 | 5.880 | 6.170 | 888,304 | +0.16(+2.66%) |
Mar 29, 2016 | 5.790 | 6.090 | 5.760 | 6.010 | 760,706 | +0.23(+3.98%) |
Mar 28, 2016 | 5.970 | 6.010 | 5.640 | 5.780 | 454,056 | -0.07(-1.20%) |
Mar 24, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.02(+0.34%) | |
Mar 23, 2016 | 6.100 | 6.230 | 5.810 | 5.830 | 1,169,902 | -0.40(-6.42%) |
Mar 22, 2016 | 6.290 | 6.380 | 6.140 | 6.230 | 664,570 | +0.02(+0.32%) |
Mar 21, 2016 | 6.500 | 6.500 | 6.180 | 6.210 | 751,455 | -0.23(-3.57%) |
Mar 18, 2016 | 6.400 | 6.640 | 6.360 | 6.440 | 3,551,225 | +0.05(+0.78%) |
Mar 17, 2016 | 6.750 | 6.850 | 6.370 | 6.390 | 1,245,210 | -0.27(-4.05%) |
Mar 16, 2016 | 6.270 | 6.740 | 6.260 | 6.660 | 1,869,044 | +0.33(+5.21%) |
Mar 15, 2016 | 6.160 | 6.420 | 6.150 | 6.330 | 3,406,493 | +0.26(+4.28%) |
Mar 14, 2016 | 7.240 | 7.290 | 6.050 | 6.070 | 3,710,713 | -1.26(-17.19%) |
Mar 11, 2016 | 7.320 | 7.450 | 7.190 | 7.330 | 932,458 | +0.00(+0.00%) |
Mar 10, 2016 | 7.240 | 7.430 | 7.120 | 7.330 | 875,323 | +0.21(+2.95%) |
Mar 09, 2016 | 7.040 | 7.190 | 6.830 | 7.120 | 829,343 | -0.03(-0.42%) |
Mar 08, 2016 | 7.500 | 7.500 | 7.090 | 7.150 | 924,178 | -0.35(-4.67%) |
Mar 07, 2016 | 7.400 | 7.600 | 7.250 | 7.500 | 908,004 | +0.30(+4.17%) |
Mar 04, 2016 | 7.350 | 7.730 | 7.150 | 7.200 | 1,018,636 | -0.19(-2.57%) |
Mar 03, 2016 | 7.330 | 7.480 | 7.240 | 7.390 | 983,014 | +0.16(+2.21%) |
Mar 02, 2016 | 7.010 | 7.255 | 7.010 | 7.230 | 813,490 | +0.29(+4.18%) |