Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.815 | 6.905 | 6.499 | 6.769 | 472,794 | -0.08(-1.21%) |
May 27, 2016 | 6.762 | 6.852 | 6.852 | 6.852 | 295,608 | +0.14(+2.01%) |
May 26, 2016 | 6.769 | 6.927 | 6.664 | 6.717 | 331,161 | +0.01(+0.11%) |
May 25, 2016 | 6.582 | 6.747 | 6.567 | 6.709 | 250,048 | +0.14(+2.17%) |
May 24, 2016 | 6.664 | 6.698 | 6.514 | 6.567 | 258,064 | -0.08(-1.24%) |
May 23, 2016 | 6.709 | 6.867 | 6.627 | 6.649 | 193,997 | -0.05(-0.67%) |
May 20, 2016 | 6.702 | 6.905 | 6.454 | 6.694 | 235,813 | +0.01(+0.11%) |
May 19, 2016 | 6.266 | 6.739 | 6.198 | 6.687 | 394,186 | +0.36(+5.70%) |
May 18, 2016 | 6.386 | 6.454 | 6.236 | 6.326 | 293,315 | -0.11(-1.64%) |
May 17, 2016 | 6.469 | 6.604 | 6.343 | 6.431 | 121,263 | -0.05(-0.81%) |
May 16, 2016 | 6.461 | 6.627 | 6.450 | 6.484 | 220,438 | +0.08(+1.17%) |
May 13, 2016 | 6.379 | 6.499 | 6.277 | 6.409 | 280,696 | -0.01(-0.12%) |
May 12, 2016 | 6.582 | 6.634 | 6.349 | 6.416 | 157,466 | -0.15(-2.29%) |
May 11, 2016 | 6.582 | 6.717 | 6.507 | 6.567 | 137,675 | -0.07(-1.02%) |
May 10, 2016 | 6.687 | 6.845 | 6.514 | 6.634 | 246,131 | -0.05(-0.67%) |
May 09, 2016 | 6.567 | 6.724 | 6.319 | 6.679 | 228,995 | +0.12(+1.83%) |
May 06, 2016 | 6.416 | 6.634 | 6.341 | 6.559 | 275,151 | +0.10(+1.51%) |
May 05, 2016 | 6.431 | 6.461 | 6.311 | 6.461 | 317,230 | +0.06(+0.94%) |
May 04, 2016 | 6.236 | 6.446 | 6.221 | 6.401 | 248,792 | +0.05(+0.71%) |
May 03, 2016 | 6.394 | 6.507 | 6.191 | 6.356 | 312,421 | -0.08(-1.28%) |
May 02, 2016 | 6.349 | 6.469 | 6.176 | 6.439 | 302,648 | +0.13(+2.02%) |
Apr 29, 2016 | 6.461 | 6.709 | 5.357 | 6.311 | 877,550 | -0.87(-12.13%) |
Apr 28, 2016 | 7.265 | 7.401 | 7.115 | 7.183 | 225,952 | -0.05(-0.73%) |
Apr 27, 2016 | 7.325 | 7.431 | 7.179 | 7.235 | 209,750 | -0.05(-0.62%) |
Apr 26, 2016 | 7.130 | 7.431 | 7.100 | 7.280 | 289,990 | +0.18(+2.54%) |
Apr 25, 2016 | 7.333 | 7.378 | 6.912 | 7.100 | 197,927 | -0.23(-3.18%) |
Apr 22, 2016 | 7.258 | 7.453 | 7.205 | 7.333 | 162,909 | +0.07(+0.93%) |
Apr 21, 2016 | 7.408 | 7.423 | 7.250 | 7.265 | 97,546 | -0.16(-2.13%) |
Apr 20, 2016 | 7.513 | 7.727 | 7.363 | 7.423 | 204,740 | -0.08(-1.10%) |
Apr 19, 2016 | 7.588 | 7.829 | 7.468 | 7.506 | 213,064 | -0.07(-0.89%) |
Apr 18, 2016 | 7.340 | 7.694 | 7.202 | 7.573 | 434,655 | +0.34(+4.67%) |
Apr 15, 2016 | 6.995 | 7.352 | 6.957 | 7.235 | 306,770 | +0.20(+2.88%) |
Apr 14, 2016 | 7.085 | 7.194 | 6.987 | 7.032 | 226,514 | -0.02(-0.32%) |
Apr 13, 2016 | 7.002 | 7.108 | 6.927 | 7.055 | 252,091 | +0.10(+1.40%) |
Apr 12, 2016 | 6.785 | 7.055 | 6.785 | 6.957 | 106,859 | +0.17(+2.55%) |
Apr 11, 2016 | 6.739 | 6.852 | 6.627 | 6.785 | 178,206 | +0.08(+1.23%) |
Apr 08, 2016 | 6.897 | 6.950 | 6.664 | 6.702 | 126,957 | -0.13(-1.87%) |
Apr 07, 2016 | 6.912 | 7.017 | 6.769 | 6.830 | 122,291 | -0.14(-2.05%) |
Apr 06, 2016 | 6.882 | 7.047 | 6.792 | 6.972 | 100,542 | +0.08(+1.09%) |
Apr 05, 2016 | 6.927 | 7.002 | 6.845 | 6.897 | 182,488 | -0.08(-1.18%) |
Apr 04, 2016 | 6.980 | 7.115 | 6.852 | 6.980 | 106,332 | +0.02(+0.32%) |
Apr 01, 2016 | 6.995 | 7.005 | 6.739 | 6.957 | 733,824 | -0.14(-2.01%) |
Mar 31, 2016 | 6.815 | 7.145 | 6.718 | 7.100 | 395,720 | +0.32(+4.65%) |
Mar 30, 2016 | 6.890 | 6.935 | 6.777 | 6.785 | 169,969 | -0.10(-1.42%) |
Mar 29, 2016 | 6.492 | 6.912 | 6.469 | 6.882 | 263,814 | +0.34(+5.17%) |
Mar 28, 2016 | 6.522 | 6.747 | 6.364 | 6.544 | 238,094 | +0.08(+1.28%) |
Mar 24, 2016 | 6.153 | 6.461 | 6.461 | 6.461 | 223,603 | +0.25(+3.99%) |
Mar 23, 2016 | 6.416 | 6.416 | 6.146 | 6.213 | 192,467 | -0.22(-3.44%) |
Mar 22, 2016 | 6.613 | 6.613 | 6.279 | 6.435 | 442,962 | -0.18(-2.69%) |
Mar 21, 2016 | 6.554 | 6.680 | 6.457 | 6.613 | 308,325 | -0.02(-0.34%) |
Mar 18, 2016 | 6.472 | 6.687 | 6.450 | 6.635 | 540,840 | +0.14(+2.17%) |
Mar 17, 2016 | 6.317 | 6.539 | 6.302 | 6.494 | 200,261 | +0.18(+2.82%) |
Mar 16, 2016 | 6.146 | 6.354 | 6.146 | 6.317 | 172,484 | +0.16(+2.53%) |
Mar 15, 2016 | 6.331 | 6.331 | 6.064 | 6.161 | 196,309 | -0.24(-3.71%) |
Mar 14, 2016 | 6.435 | 6.572 | 6.294 | 6.398 | 143,128 | -0.13(-2.04%) |
Mar 11, 2016 | 6.250 | 6.591 | 6.250 | 6.532 | 165,314 | +0.35(+5.64%) |
Mar 10, 2016 | 6.443 | 6.502 | 6.079 | 6.183 | 240,848 | -0.29(-4.47%) |
Mar 09, 2016 | 6.561 | 6.650 | 6.368 | 6.472 | 129,393 | -0.12(-1.80%) |
Mar 08, 2016 | 6.606 | 6.632 | 6.524 | 6.591 | 401,843 | -0.04(-0.67%) |
Mar 07, 2016 | 6.554 | 6.739 | 6.539 | 6.635 | 356,878 | +0.05(+0.79%) |
Mar 04, 2016 | 6.672 | 6.747 | 6.532 | 6.583 | 299,524 | -0.09(-1.33%) |
Mar 03, 2016 | 6.539 | 6.695 | 6.532 | 6.672 | 493,935 | +0.13(+1.93%) |
Mar 02, 2016 | 6.480 | 6.608 | 6.384 | 6.546 | 398,699 | -0.01(-0.23%) |