Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.047 | 7.190 | 7.041 | 7.183 | 139,497 | +0.07(+1.00%) |
May 27, 2016 | 6.898 | 7.112 | 7.112 | 7.112 | 62,566 | +0.14(+2.05%) |
May 26, 2016 | 7.093 | 7.099 | 6.814 | 6.969 | 76,870 | -0.08(-1.10%) |
May 25, 2016 | 7.008 | 7.106 | 6.930 | 7.047 | 101,584 | +0.04(+0.56%) |
May 24, 2016 | 6.943 | 7.140 | 6.827 | 7.008 | 124,718 | +0.08(+1.12%) |
May 23, 2016 | 6.636 | 6.960 | 6.636 | 6.930 | 463,036 | +0.32(+4.91%) |
May 20, 2016 | 6.353 | 6.618 | 6.299 | 6.606 | 87,751 | +0.25(+3.97%) |
May 19, 2016 | 6.419 | 6.446 | 6.101 | 6.353 | 80,019 | -0.07(-1.03%) |
May 18, 2016 | 6.576 | 6.594 | 6.407 | 6.419 | 48,217 | -0.13(-2.02%) |
May 17, 2016 | 6.474 | 6.738 | 6.474 | 6.552 | 86,029 | +0.04(+0.65%) |
May 16, 2016 | 6.359 | 6.582 | 6.328 | 6.510 | 79,659 | +0.22(+3.54%) |
May 13, 2016 | 6.606 | 6.606 | 6.263 | 6.287 | 57,866 | -0.31(-4.74%) |
May 12, 2016 | 6.317 | 6.702 | 6.317 | 6.600 | 92,874 | +0.32(+5.07%) |
May 11, 2016 | 6.251 | 6.305 | 6.139 | 6.281 | 46,027 | +0.01(+0.10%) |
May 10, 2016 | 6.029 | 6.341 | 6.023 | 6.275 | 62,789 | +0.26(+4.40%) |
May 09, 2016 | 6.161 | 6.161 | 5.987 | 6.011 | 43,086 | -0.20(-3.29%) |
May 06, 2016 | 6.179 | 6.263 | 6.113 | 6.215 | 21,501 | +0.03(+0.49%) |
May 05, 2016 | 6.179 | 6.365 | 6.107 | 6.185 | 93,458 | -0.10(-1.63%) |
May 04, 2016 | 5.999 | 6.359 | 5.933 | 6.287 | 156,164 | +0.26(+4.39%) |
May 03, 2016 | 5.963 | 6.059 | 5.951 | 6.023 | 39,684 | +0.01(+0.20%) |
May 02, 2016 | 6.155 | 6.155 | 5.993 | 6.011 | 36,864 | -0.15(-2.44%) |
Apr 29, 2016 | 6.191 | 6.257 | 6.101 | 6.161 | 30,425 | -0.03(-0.49%) |
Apr 28, 2016 | 6.053 | 6.203 | 6.023 | 6.191 | 105,650 | +0.14(+2.28%) |
Apr 27, 2016 | 5.927 | 6.137 | 5.909 | 6.053 | 49,636 | +0.15(+2.55%) |
Apr 26, 2016 | 6.095 | 6.107 | 5.824 | 5.902 | 78,912 | -0.22(-3.54%) |
Apr 25, 2016 | 6.077 | 6.131 | 6.047 | 6.119 | 41,457 | +0.04(+0.69%) |
Apr 22, 2016 | 6.107 | 6.131 | 6.053 | 6.077 | 46,898 | -0.05(-0.88%) |
Apr 21, 2016 | 6.053 | 6.185 | 6.047 | 6.131 | 23,634 | +0.09(+1.49%) |
Apr 20, 2016 | 6.281 | 6.395 | 5.902 | 6.041 | 71,648 | -0.27(-4.29%) |
Apr 19, 2016 | 6.371 | 6.425 | 6.281 | 6.311 | 26,374 | -0.02(-0.38%) |
Apr 18, 2016 | 6.269 | 6.425 | 6.209 | 6.335 | 21,300 | +0.04(+0.67%) |
Apr 15, 2016 | 6.263 | 6.353 | 6.224 | 6.293 | 19,555 | +0.03(+0.48%) |
Apr 14, 2016 | 6.305 | 6.305 | 6.227 | 6.263 | 18,688 | -0.05(-0.76%) |
Apr 13, 2016 | 5.981 | 6.311 | 5.981 | 6.311 | 46,112 | +0.27(+4.48%) |
Apr 12, 2016 | 5.620 | 6.041 | 5.620 | 6.041 | 32,698 | +0.38(+6.69%) |
Apr 11, 2016 | 5.668 | 5.716 | 5.536 | 5.662 | 67,389 | +0.00(+0.00%) |
Apr 08, 2016 | 5.945 | 5.945 | 5.605 | 5.662 | 32,939 | +0.14(+2.61%) |
Apr 07, 2016 | 5.728 | 5.770 | 5.464 | 5.518 | 63,471 | -0.24(-4.18%) |
Apr 06, 2016 | 5.800 | 5.800 | 5.662 | 5.758 | 55,184 | -0.06(-1.03%) |
Apr 05, 2016 | 5.830 | 5.933 | 5.818 | 5.818 | 21,914 | -0.06(-1.02%) |
Apr 04, 2016 | 5.921 | 5.999 | 5.830 | 5.878 | 67,997 | -0.01(-0.20%) |
Apr 01, 2016 | 5.878 | 5.957 | 5.878 | 5.890 | 43,088 | -0.03(-0.51%) |
Mar 31, 2016 | 5.927 | 5.981 | 5.873 | 5.921 | 60,813 | -0.03(-0.50%) |
Mar 30, 2016 | 5.927 | 6.041 | 5.921 | 5.951 | 29,557 | +0.01(+0.20%) |
Mar 29, 2016 | 5.927 | 6.005 | 5.878 | 5.939 | 27,990 | +0.03(+0.51%) |
Mar 28, 2016 | 5.890 | 6.005 | 5.842 | 5.909 | 60,730 | +0.06(+1.03%) |
Mar 24, 2016 | 5.909 | 5.848 | 5.848 | 5.848 | 16,969 | -0.06(-1.02%) |
Mar 23, 2016 | 5.987 | 5.999 | 5.909 | 5.909 | 62,085 | -0.11(-1.90%) |
Mar 22, 2016 | 5.963 | 6.191 | 5.963 | 6.023 | 15,449 | -0.04(-0.69%) |
Mar 21, 2016 | 5.933 | 6.107 | 5.861 | 6.065 | 32,610 | +0.15(+2.54%) |
Mar 18, 2016 | 6.017 | 6.137 | 5.857 | 5.915 | 69,981 | -0.14(-2.38%) |
Mar 17, 2016 | 6.071 | 6.137 | 6.011 | 6.059 | 27,401 | -0.03(-0.49%) |
Mar 16, 2016 | 6.053 | 6.155 | 6.011 | 6.089 | 16,231 | +0.05(+0.80%) |
Mar 15, 2016 | 6.161 | 6.221 | 6.029 | 6.041 | 24,835 | -0.12(-1.95%) |
Mar 14, 2016 | 6.155 | 6.173 | 6.101 | 6.161 | 22,501 | +0.00(+0.00%) |
Mar 11, 2016 | 6.107 | 6.221 | 6.107 | 6.161 | 21,035 | +0.10(+1.69%) |
Mar 10, 2016 | 5.915 | 6.137 | 5.915 | 6.059 | 27,171 | +0.11(+1.82%) |
Mar 09, 2016 | 6.227 | 6.233 | 5.951 | 5.951 | 31,414 | -0.26(-4.16%) |
Mar 08, 2016 | 6.251 | 6.293 | 6.101 | 6.209 | 28,003 | -0.13(-2.09%) |
Mar 07, 2016 | 6.305 | 6.431 | 6.299 | 6.341 | 19,961 | +0.04(+0.67%) |
Mar 04, 2016 | 5.975 | 6.349 | 5.975 | 6.299 | 52,982 | +0.29(+4.91%) |
Mar 03, 2016 | 5.981 | 6.011 | 5.915 | 6.005 | 26,303 | +0.04(+0.71%) |
Mar 02, 2016 | 5.951 | 5.999 | 5.921 | 5.963 | 12,387 | +0.01(+0.20%) |