Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.470 | 6.520 | 6.435 | 6.450 | 92,824 | +0.01(+0.16%) |
May 27, 2016 | 6.440 | 6.440 | 6.440 | 0 | -0.15(-2.35%) | |
May 26, 2016 | 6.600 | 6.610 | 6.550 | 6.595 | 39,705 | +0.05(+0.84%) |
May 25, 2016 | 6.470 | 6.540 | 6.470 | 6.540 | 38,402 | -0.07(-1.06%) |
May 24, 2016 | 6.580 | 6.620 | 6.550 | 6.610 | 33,305 | -0.03(-0.45%) |
May 23, 2016 | 6.590 | 6.660 | 6.590 | 6.640 | 49,841 | -0.08(-1.12%) |
May 20, 2016 | 6.690 | 6.740 | 6.670 | 6.715 | 175,763 | +0.12(+1.90%) |
May 19, 2016 | 6.610 | 6.630 | 6.500 | 6.590 | 77,440 | -0.06(-0.90%) |
May 18, 2016 | 6.630 | 6.760 | 6.630 | 6.650 | 537,926 | -0.11(-1.63%) |
May 17, 2016 | 6.730 | 6.800 | 6.710 | 6.760 | 606,550 | +0.10(+1.50%) |
May 16, 2016 | 6.560 | 6.660 | 6.560 | 6.660 | 33,202 | +0.10(+1.52%) |
May 13, 2016 | 6.550 | 6.580 | 6.500 | 6.560 | 676,178 | -0.11(-1.65%) |
May 12, 2016 | 6.770 | 6.770 | 6.630 | 6.670 | 44,899 | -0.04(-0.60%) |
May 11, 2016 | 6.643 | 6.770 | 6.640 | 6.710 | 59,362 | -0.07(-1.03%) |
May 10, 2016 | 6.700 | 6.780 | 6.690 | 6.780 | 47,270 | -0.09(-1.38%) |
May 09, 2016 | 6.970 | 6.970 | 6.838 | 6.875 | 410,421 | -0.25(-3.44%) |
May 06, 2016 | 7.092 | 7.140 | 7.092 | 7.120 | 32,426 | +0.02(+0.28%) |
May 05, 2016 | 7.130 | 7.170 | 7.042 | 7.100 | 72,463 | -0.07(-0.98%) |
May 04, 2016 | 7.150 | 7.250 | 7.130 | 7.170 | 315,603 | +0.37(+5.44%) |
May 03, 2016 | 6.840 | 6.840 | 6.754 | 6.800 | 64,250 | -0.18(-2.58%) |
May 02, 2016 | 6.960 | 6.980 | 6.880 | 6.980 | 184,963 | -0.10(-1.41%) |
Apr 29, 2016 | 7.000 | 7.100 | 7.000 | 7.080 | 232,024 | +0.11(+1.58%) |
Apr 28, 2016 | 7.080 | 7.080 | 6.950 | 6.970 | 582,697 | -0.23(-3.19%) |
Apr 27, 2016 | 7.140 | 7.210 | 7.130 | 7.200 | 384,879 | +0.11(+1.55%) |
Apr 26, 2016 | 7.114 | 7.130 | 7.070 | 7.090 | 39,273 | +0.02(+0.28%) |
Apr 25, 2016 | 7.130 | 7.130 | 7.070 | 7.070 | 122,635 | -0.24(-3.23%) |
Apr 22, 2016 | 7.250 | 7.330 | 7.230 | 7.306 | 181,893 | +0.02(+0.22%) |
Apr 21, 2016 | 7.280 | 7.320 | 7.208 | 7.290 | 153,983 | +0.05(+0.69%) |
Apr 20, 2016 | 7.230 | 7.300 | 7.230 | 7.240 | 631,762 | +0.17(+2.40%) |
Apr 19, 2016 | 6.900 | 7.090 | 6.900 | 7.070 | 209,712 | +0.29(+4.28%) |
Apr 18, 2016 | 6.650 | 6.780 | 6.650 | 6.780 | 104,995 | +0.02(+0.30%) |
Apr 15, 2016 | 6.720 | 6.780 | 6.716 | 6.760 | 163,859 | +0.07(+1.05%) |
Apr 14, 2016 | 6.700 | 6.720 | 6.660 | 6.690 | 287,305 | +0.17(+2.61%) |
Apr 13, 2016 | 6.490 | 6.540 | 6.460 | 6.520 | 371,739 | +0.12(+1.87%) |
Apr 12, 2016 | 6.300 | 6.420 | 6.300 | 6.400 | 271,086 | -0.25(-3.76%) |
Apr 11, 2016 | 6.500 | 6.660 | 6.500 | 6.650 | 408,217 | +0.17(+2.62%) |
Apr 08, 2016 | 6.380 | 6.480 | 6.350 | 6.480 | 170,108 | +0.26(+4.18%) |
Apr 07, 2016 | 6.220 | 6.320 | 6.180 | 6.220 | 33,686 | -0.10(-1.58%) |
Apr 06, 2016 | 6.220 | 6.320 | 6.220 | 6.320 | 17,055 | -0.01(-0.16%) |
Apr 05, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 39,016 | -0.16(-2.47%) |
Apr 04, 2016 | 6.490 | 6.520 | 6.470 | 6.490 | 22,057 | +0.02(+0.31%) |
Apr 01, 2016 | 6.500 | 6.500 | 6.440 | 6.470 | 53,389 | -0.12(-1.82%) |
Mar 31, 2016 | 6.640 | 6.640 | 6.580 | 6.590 | 44,377 | -0.16(-2.30%) |
Mar 30, 2016 | 6.730 | 6.780 | 6.718 | 6.745 | 10,315 | +0.16(+2.35%) |
Mar 29, 2016 | 6.550 | 6.590 | 6.490 | 6.590 | 438,748 | -0.08(-1.20%) |
Mar 28, 2016 | 6.680 | 6.690 | 6.670 | 6.670 | 87,703 | +0.00(+0.00%) |
Mar 24, 2016 | 6.670 | 6.670 | 6.670 | 0 | +0.01(+0.23%) | |
Mar 23, 2016 | 6.810 | 6.810 | 6.620 | 6.655 | 79,749 | -0.17(-2.42%) |
Mar 22, 2016 | 6.782 | 6.870 | 6.720 | 6.820 | 27,891 | +0.04(+0.59%) |
Mar 21, 2016 | 6.860 | 6.880 | 6.780 | 6.780 | 76,238 | -0.15(-2.16%) |
Mar 18, 2016 | 6.940 | 6.940 | 6.890 | 6.930 | 124,098 | +0.13(+1.91%) |
Mar 17, 2016 | 6.790 | 6.830 | 6.710 | 6.800 | 533,969 | -0.01(-0.15%) |
Mar 16, 2016 | 6.660 | 6.810 | 6.660 | 6.810 | 276,114 | +0.13(+1.95%) |
Mar 15, 2016 | 6.622 | 6.680 | 6.607 | 6.680 | 348,650 | -0.06(-0.82%) |
Mar 14, 2016 | 6.760 | 6.760 | 6.660 | 6.735 | 265,892 | -0.07(-1.10%) |
Mar 11, 2016 | 6.730 | 6.810 | 6.730 | 6.810 | 114,344 | +0.18(+2.71%) |
Mar 10, 2016 | 6.580 | 6.680 | 6.570 | 6.630 | 260,231 | -0.12(-1.78%) |
Mar 09, 2016 | 6.750 | 6.800 | 6.720 | 6.750 | 434,857 | -0.07(-0.95%) |
Mar 08, 2016 | 6.960 | 6.960 | 6.790 | 6.815 | 137,503 | -0.28(-4.01%) |
Mar 07, 2016 | 7.000 | 7.110 | 7.000 | 7.100 | 14,015 | +0.00(+0.00%) |
Mar 04, 2016 | 6.970 | 7.150 | 6.970 | 7.100 | 62,535 | +0.17(+2.45%) |
Mar 03, 2016 | 6.840 | 6.930 | 6.840 | 6.930 | 265,168 | +0.12(+1.76%) |
Mar 02, 2016 | 6.730 | 6.840 | 6.725 | 6.810 | 1,134,820 | +0.22(+3.34%) |