Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.050 | 7.140 | 6.870 | 7.060 | 584,266 | +0.08(+1.15%) |
May 27, 2016 | 6.830 | 6.980 | 6.980 | 6.980 | 498,700 | +0.15(+2.20%) |
May 26, 2016 | 7.020 | 7.060 | 6.790 | 6.830 | 167,915 | -0.20(-2.84%) |
May 25, 2016 | 7.140 | 7.200 | 6.910 | 7.030 | 325,599 | -0.07(-0.99%) |
May 24, 2016 | 6.950 | 7.110 | 6.850 | 7.100 | 371,907 | +0.23(+3.35%) |
May 23, 2016 | 6.610 | 6.980 | 6.600 | 6.870 | 509,998 | +0.27(+4.09%) |
May 20, 2016 | 6.450 | 6.669 | 6.260 | 6.600 | 296,857 | +0.17(+2.64%) |
May 19, 2016 | 6.570 | 6.750 | 6.390 | 6.430 | 459,498 | -0.19(-2.87%) |
May 18, 2016 | 6.540 | 6.850 | 6.540 | 6.620 | 380,019 | +0.06(+0.91%) |
May 17, 2016 | 6.670 | 6.970 | 6.550 | 6.560 | 358,692 | -0.17(-2.53%) |
May 16, 2016 | 6.610 | 6.860 | 6.475 | 6.730 | 468,786 | +0.15(+2.28%) |
May 13, 2016 | 6.330 | 6.750 | 6.145 | 6.580 | 569,731 | +0.27(+4.28%) |
May 12, 2016 | 6.600 | 6.600 | 6.130 | 6.310 | 633,410 | -0.27(-4.10%) |
May 11, 2016 | 6.510 | 7.060 | 6.450 | 6.580 | 764,146 | +0.11(+1.70%) |
May 10, 2016 | 6.360 | 6.490 | 6.180 | 6.470 | 373,494 | +0.10(+1.57%) |
May 09, 2016 | 6.150 | 6.440 | 6.136 | 6.370 | 377,272 | +0.24(+3.92%) |
May 06, 2016 | 5.910 | 6.230 | 5.900 | 6.130 | 364,246 | +0.17(+2.85%) |
May 05, 2016 | 6.210 | 6.300 | 5.910 | 5.960 | 321,312 | -0.26(-4.18%) |
May 04, 2016 | 6.290 | 6.496 | 6.000 | 6.220 | 596,670 | -0.16(-2.51%) |
May 03, 2016 | 6.560 | 6.613 | 6.310 | 6.380 | 385,213 | -0.25(-3.77%) |
May 02, 2016 | 6.310 | 6.710 | 6.250 | 6.630 | 368,025 | +0.26(+4.08%) |
Apr 29, 2016 | 6.640 | 6.650 | 6.210 | 6.370 | 617,461 | -0.26(-3.92%) |
Apr 28, 2016 | 6.640 | 6.850 | 6.480 | 6.630 | 409,115 | -0.06(-0.90%) |
Apr 27, 2016 | 6.890 | 6.900 | 6.600 | 6.690 | 398,007 | -0.07(-1.04%) |
Apr 26, 2016 | 7.000 | 7.020 | 6.670 | 6.760 | 628,247 | -0.26(-3.70%) |
Apr 25, 2016 | 7.340 | 7.355 | 6.900 | 7.020 | 399,300 | -0.23(-3.17%) |
Apr 22, 2016 | 7.110 | 7.300 | 7.000 | 7.250 | 413,214 | +0.20(+2.84%) |
Apr 21, 2016 | 6.760 | 7.160 | 6.710 | 7.050 | 462,326 | +0.23(+3.37%) |
Apr 20, 2016 | 6.800 | 6.950 | 6.660 | 6.820 | 267,284 | +0.05(+0.74%) |
Apr 19, 2016 | 6.980 | 7.150 | 6.720 | 6.770 | 478,399 | -0.23(-3.29%) |
Apr 18, 2016 | 6.920 | 7.150 | 6.860 | 7.000 | 388,448 | +0.07(+1.01%) |
Apr 15, 2016 | 7.080 | 7.090 | 6.760 | 6.930 | 335,497 | -0.19(-2.67%) |
Apr 14, 2016 | 6.800 | 7.180 | 6.700 | 7.120 | 582,970 | +0.35(+5.17%) |
Apr 13, 2016 | 6.590 | 6.915 | 6.580 | 6.770 | 523,935 | +0.24(+3.68%) |
Apr 12, 2016 | 6.240 | 6.720 | 6.240 | 6.530 | 633,455 | +0.30(+4.82%) |
Apr 11, 2016 | 6.730 | 6.850 | 6.190 | 6.230 | 1,127,957 | -0.36(-5.46%) |
Apr 08, 2016 | 7.150 | 7.280 | 6.570 | 6.590 | 730,044 | -0.50(-7.05%) |
Apr 07, 2016 | 7.220 | 7.500 | 6.990 | 7.090 | 749,771 | -0.22(-3.01%) |
Apr 06, 2016 | 7.190 | 7.330 | 6.980 | 7.310 | 1,551,257 | +0.16(+2.24%) |
Apr 05, 2016 | 7.090 | 7.240 | 6.840 | 7.150 | 1,091,327 | -0.13(-1.79%) |
Apr 04, 2016 | 7.730 | 8.280 | 7.150 | 7.280 | 7,488,931 | +0.58(+8.66%) |
Apr 01, 2016 | 6.680 | 6.855 | 6.490 | 6.700 | 665,063 | +0.02(+0.30%) |
Mar 31, 2016 | 6.300 | 6.846 | 6.280 | 6.680 | 818,571 | +0.37(+5.86%) |
Mar 30, 2016 | 6.040 | 6.390 | 6.040 | 6.310 | 530,736 | +0.25(+4.13%) |
Mar 29, 2016 | 5.800 | 6.140 | 5.630 | 6.060 | 1,063,327 | +0.39(+6.88%) |
Mar 28, 2016 | 5.810 | 5.880 | 5.615 | 5.670 | 444,166 | -0.06(-1.05%) |
Mar 24, 2016 | 5.820 | 5.730 | 5.730 | 5.730 | 407,200 | -0.12(-2.05%) |
Mar 23, 2016 | 6.370 | 6.610 | 5.830 | 5.850 | 608,523 | -0.55(-8.59%) |
Mar 22, 2016 | 6.200 | 6.560 | 6.150 | 6.400 | 423,259 | +0.14(+2.24%) |
Mar 21, 2016 | 6.080 | 6.410 | 5.750 | 6.260 | 704,973 | +0.14(+2.29%) |
Mar 18, 2016 | 5.840 | 6.390 | 5.600 | 6.120 | 2,670,145 | +0.31(+5.34%) |
Mar 17, 2016 | 5.720 | 5.920 | 5.500 | 5.810 | 542,166 | +0.08(+1.40%) |
Mar 16, 2016 | 5.840 | 5.969 | 5.620 | 5.730 | 841,826 | -0.14(-2.39%) |
Mar 15, 2016 | 6.050 | 6.200 | 5.740 | 5.870 | 1,023,830 | -0.26(-4.24%) |
Mar 14, 2016 | 5.940 | 6.387 | 5.940 | 6.130 | 541,959 | +0.20(+3.37%) |
Mar 11, 2016 | 5.860 | 6.050 | 5.815 | 5.930 | 670,012 | +0.12(+2.07%) |
Mar 10, 2016 | 5.870 | 6.140 | 5.520 | 5.810 | 1,580,406 | -0.63(-9.78%) |
Mar 09, 2016 | 6.460 | 6.655 | 6.250 | 6.440 | 681,767 | -0.05(-0.77%) |
Mar 08, 2016 | 7.070 | 7.190 | 6.460 | 6.490 | 686,952 | -0.58(-8.20%) |
Mar 07, 2016 | 6.480 | 7.330 | 6.400 | 7.070 | 556,592 | +0.54(+8.27%) |
Mar 04, 2016 | 6.570 | 6.910 | 6.320 | 6.530 | 787,118 | +0.09(+1.40%) |
Mar 03, 2016 | 7.000 | 7.230 | 6.350 | 6.440 | 1,106,191 | -0.57(-8.13%) |
Mar 02, 2016 | 6.440 | 7.020 | 6.360 | 7.010 | 556,903 | +0.59(+9.19%) |