Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.900 | 6.990 | 6.850 | 6.960 | 58,088 | +0.13(+1.90%) |
May 27, 2016 | 6.810 | 6.830 | 6.830 | 6.830 | 39,000 | +0.01(+0.15%) |
May 26, 2016 | 6.950 | 6.950 | 6.790 | 6.820 | 87,018 | -0.18(-2.57%) |
May 25, 2016 | 7.010 | 7.100 | 6.720 | 7.000 | 190,224 | +0.03(+0.43%) |
May 24, 2016 | 6.950 | 7.010 | 6.880 | 6.970 | 161,988 | +0.06(+0.87%) |
May 23, 2016 | 6.800 | 6.950 | 6.800 | 6.910 | 81,656 | +0.07(+1.02%) |
May 20, 2016 | 6.820 | 6.880 | 6.760 | 6.840 | 85,649 | +0.06(+0.88%) |
May 19, 2016 | 6.860 | 6.890 | 6.660 | 6.780 | 64,045 | -0.11(-1.60%) |
May 18, 2016 | 6.720 | 6.940 | 6.700 | 6.890 | 165,905 | +0.12(+1.77%) |
May 17, 2016 | 6.750 | 6.970 | 6.710 | 6.770 | 58,926 | -0.02(-0.29%) |
May 16, 2016 | 6.630 | 6.890 | 6.630 | 6.790 | 108,707 | +0.12(+1.88%) |
May 13, 2016 | 6.550 | 6.740 | 6.525 | 6.665 | 42,071 | +0.12(+1.91%) |
May 12, 2016 | 6.690 | 6.700 | 6.420 | 6.540 | 80,881 | -0.12(-1.80%) |
May 11, 2016 | 6.990 | 6.990 | 6.630 | 6.660 | 158,352 | -0.39(-5.53%) |
May 10, 2016 | 6.780 | 7.125 | 6.780 | 7.050 | 214,144 | +0.36(+5.38%) |
May 09, 2016 | 6.430 | 6.750 | 6.420 | 6.690 | 91,607 | +0.23(+3.56%) |
May 06, 2016 | 6.570 | 6.630 | 6.430 | 6.460 | 134,434 | -0.08(-1.22%) |
May 05, 2016 | 6.790 | 6.790 | 6.475 | 6.540 | 115,729 | -0.24(-3.54%) |
May 04, 2016 | 6.760 | 6.825 | 6.650 | 6.780 | 148,613 | -0.10(-1.45%) |
May 03, 2016 | 6.730 | 7.010 | 6.650 | 6.880 | 119,261 | +0.10(+1.47%) |
May 02, 2016 | 6.790 | 6.850 | 6.600 | 6.780 | 183,251 | +0.00(+0.00%) |
Apr 29, 2016 | 7.010 | 7.010 | 6.760 | 6.780 | 99,914 | -0.13(-1.88%) |
Apr 28, 2016 | 6.880 | 7.100 | 6.680 | 6.910 | 58,395 | +0.02(+0.29%) |
Apr 27, 2016 | 6.850 | 6.950 | 6.780 | 6.890 | 50,765 | +0.01(+0.15%) |
Apr 26, 2016 | 7.100 | 7.100 | 6.860 | 6.880 | 55,998 | -0.14(-1.99%) |
Apr 25, 2016 | 7.050 | 7.130 | 7.020 | 7.020 | 53,607 | -0.10(-1.40%) |
Apr 22, 2016 | 7.040 | 7.120 | 6.908 | 7.120 | 55,221 | +0.09(+1.28%) |
Apr 21, 2016 | 7.090 | 7.110 | 6.960 | 7.030 | 66,021 | +0.06(+0.86%) |
Apr 20, 2016 | 7.000 | 7.080 | 6.960 | 6.970 | 82,742 | -0.05(-0.71%) |
Apr 19, 2016 | 6.950 | 7.070 | 6.895 | 7.020 | 93,855 | +0.08(+1.15%) |
Apr 18, 2016 | 6.930 | 7.140 | 6.820 | 6.940 | 111,175 | +0.08(+1.17%) |
Apr 15, 2016 | 6.840 | 7.040 | 6.800 | 6.860 | 127,758 | +0.03(+0.44%) |
Apr 14, 2016 | 6.660 | 6.885 | 6.570 | 6.830 | 97,077 | +0.13(+1.94%) |
Apr 13, 2016 | 6.500 | 6.700 | 6.500 | 6.700 | 86,756 | +0.29(+4.52%) |
Apr 12, 2016 | 6.240 | 6.470 | 6.210 | 6.410 | 148,215 | +0.17(+2.72%) |
Apr 11, 2016 | 6.180 | 6.400 | 6.180 | 6.240 | 83,160 | +0.03(+0.48%) |
Apr 08, 2016 | 6.280 | 6.300 | 6.170 | 6.210 | 52,250 | +0.03(+0.49%) |
Apr 07, 2016 | 6.070 | 6.290 | 6.040 | 6.180 | 100,894 | +0.05(+0.82%) |
Apr 06, 2016 | 5.690 | 6.140 | 5.690 | 6.130 | 308,225 | +0.49(+8.69%) |
Apr 05, 2016 | 5.600 | 5.700 | 5.520 | 5.640 | 70,670 | -0.02(-0.35%) |
Apr 04, 2016 | 5.670 | 5.740 | 5.610 | 5.660 | 111,685 | +0.00(+0.00%) |
Apr 01, 2016 | 5.550 | 5.690 | 5.475 | 5.660 | 92,152 | +0.08(+1.43%) |
Mar 31, 2016 | 5.680 | 5.760 | 5.540 | 5.580 | 94,440 | -0.11(-1.93%) |
Mar 30, 2016 | 5.600 | 5.720 | 5.590 | 5.690 | 157,870 | +0.10(+1.79%) |
Mar 29, 2016 | 5.500 | 5.600 | 5.310 | 5.590 | 211,744 | +0.02(+0.36%) |
Mar 28, 2016 | 5.820 | 5.820 | 5.540 | 5.570 | 79,161 | -0.25(-4.30%) |
Mar 24, 2016 | 5.800 | 5.820 | 5.820 | 5.820 | 60,800 | +0.10(+1.75%) |
Mar 23, 2016 | 5.900 | 5.950 | 5.650 | 5.720 | 72,412 | -0.21(-3.54%) |
Mar 22, 2016 | 5.750 | 5.990 | 5.750 | 5.930 | 77,590 | +0.13(+2.24%) |
Mar 21, 2016 | 5.510 | 5.830 | 5.510 | 5.800 | 109,513 | +0.21(+3.76%) |
Mar 18, 2016 | 5.410 | 5.680 | 5.410 | 5.590 | 214,003 | +0.13(+2.38%) |
Mar 17, 2016 | 5.360 | 5.540 | 5.330 | 5.460 | 68,107 | +0.11(+2.06%) |
Mar 16, 2016 | 5.340 | 5.390 | 5.250 | 5.350 | 81,782 | +0.01(+0.19%) |
Mar 15, 2016 | 5.500 | 5.500 | 5.250 | 5.340 | 205,692 | -0.19(-3.44%) |
Mar 14, 2016 | 5.510 | 5.600 | 5.460 | 5.530 | 53,725 | -0.06(-1.07%) |
Mar 11, 2016 | 5.420 | 5.650 | 5.420 | 5.590 | 118,440 | +0.26(+4.88%) |
Mar 10, 2016 | 5.570 | 5.570 | 5.300 | 5.330 | 55,630 | -0.12(-2.20%) |
Mar 09, 2016 | 5.560 | 5.590 | 5.360 | 5.450 | 88,452 | -0.05(-0.91%) |
Mar 08, 2016 | 5.860 | 5.860 | 5.500 | 5.500 | 111,516 | -0.37(-6.30%) |
Mar 07, 2016 | 5.790 | 6.060 | 5.715 | 5.870 | 127,057 | +0.00(+0.00%) |
Mar 04, 2016 | 5.590 | 6.090 | 5.550 | 5.870 | 200,540 | +0.30(+5.39%) |
Mar 03, 2016 | 5.520 | 5.640 | 5.480 | 5.570 | 92,999 | +0.06(+1.09%) |
Mar 02, 2016 | 5.180 | 5.540 | 5.180 | 5.510 | 235,587 | +0.27(+5.15%) |