Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.478 | 7.478 | 7.385 | 7.385 | 3,940 | -0.04(-0.51%) |
May 27, 2016 | 7.423 | 7.423 | 7.423 | 0 | -0.05(-0.63%) | |
May 26, 2016 | 7.452 | 7.470 | 7.452 | 7.470 | 2,590 | +0.10(+1.36%) |
May 25, 2016 | 7.310 | 7.379 | 7.310 | 7.370 | 2,910 | +0.10(+1.44%) |
May 24, 2016 | 7.200 | 7.265 | 7.200 | 7.265 | 9,900 | +0.08(+1.05%) |
May 23, 2016 | 7.190 | 7.190 | 7.190 | 7.190 | 100 | -0.06(-0.77%) |
May 20, 2016 | 7.250 | 7.278 | 7.220 | 7.246 | 2,543 | +0.11(+1.48%) |
May 19, 2016 | 7.066 | 7.140 | 7.062 | 7.140 | 5,414 | -0.12(-1.72%) |
May 18, 2016 | 7.300 | 7.398 | 7.265 | 7.265 | 4,020 | -0.13(-1.70%) |
May 17, 2016 | 7.390 | 7.390 | 7.390 | 7.390 | 380 | -0.07(-0.93%) |
May 16, 2016 | 7.420 | 7.460 | 7.406 | 7.460 | 100,815 | +0.12(+1.62%) |
May 12, 2016 | 7.341 | 7.341 | 7.341 | 0 | -0.24(-3.21%) | |
May 11, 2016 | 7.460 | 7.584 | 7.421 | 7.584 | 9,100 | +0.14(+1.93%) |
May 10, 2016 | 7.480 | 7.480 | 7.440 | 7.440 | 2,412 | +0.18(+2.48%) |
May 09, 2016 | 7.487 | 7.487 | 7.260 | 7.260 | 12,700 | -0.24(-3.20%) |
May 06, 2016 | 7.476 | 7.570 | 7.476 | 7.500 | 150,906 | +0.13(+1.75%) |
May 05, 2016 | 7.362 | 7.378 | 7.362 | 7.371 | 7,777 | -0.18(-2.37%) |
May 04, 2016 | 7.406 | 7.590 | 7.406 | 7.550 | 48,382 | +0.01(+0.17%) |
May 03, 2016 | 7.780 | 7.780 | 7.535 | 7.537 | 42,489 | -0.29(-3.73%) |
May 02, 2016 | 7.750 | 7.829 | 7.750 | 7.829 | 4,269 | +0.43(+5.80%) |
Apr 29, 2016 | 7.480 | 7.584 | 7.359 | 7.400 | 51,267 | +0.75(+11.23%) |
Apr 28, 2016 | 6.673 | 6.673 | 6.652 | 6.653 | 3,229 | +0.05(+0.83%) |
Apr 27, 2016 | 6.630 | 6.630 | 6.598 | 6.598 | 575 | -0.10(-1.52%) |
Apr 26, 2016 | 6.608 | 6.700 | 6.608 | 6.700 | 4,433 | +0.19(+2.92%) |
Apr 25, 2016 | 6.680 | 6.680 | 6.510 | 6.510 | 33,244 | -0.21(-3.12%) |
Apr 22, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 225 | -0.00(-0.03%) |
Apr 21, 2016 | 6.767 | 6.767 | 6.720 | 6.722 | 5,377 | -0.29(-4.12%) |
Apr 20, 2016 | 6.960 | 7.011 | 6.960 | 7.011 | 1,841 | +0.10(+1.45%) |
Apr 19, 2016 | 6.923 | 6.923 | 6.911 | 6.911 | 850 | -0.01(-0.13%) |
Apr 18, 2016 | 6.730 | 6.920 | 6.730 | 6.920 | 1,573 | +0.17(+2.59%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.660 | 6.745 | 3,410 | +0.08(+1.20%) |
Apr 14, 2016 | 6.520 | 6.770 | 6.520 | 6.665 | 35,969 | +0.14(+2.22%) |
Apr 13, 2016 | 6.400 | 6.568 | 6.380 | 6.520 | 18,000 | +0.13(+2.01%) |
Apr 12, 2016 | 6.405 | 6.405 | 6.283 | 6.392 | 7,420 | -0.02(-0.39%) |
Apr 11, 2016 | 6.417 | 6.417 | 6.417 | 6.417 | 185 | +0.03(+0.41%) |
Apr 08, 2016 | 6.346 | 6.390 | 6.346 | 6.390 | 8,450 | +0.25(+3.99%) |
Apr 07, 2016 | 6.145 | 6.145 | 6.145 | 6.145 | 1,015 | -0.17(-2.73%) |
Apr 06, 2016 | 6.274 | 6.318 | 6.220 | 6.318 | 3,800 | +0.08(+1.25%) |
Apr 05, 2016 | 6.250 | 6.306 | 6.206 | 6.240 | 8,985 | -0.24(-3.74%) |
Apr 04, 2016 | 6.717 | 6.717 | 6.483 | 6.483 | 5,999 | -0.31(-4.53%) |
Apr 01, 2016 | 6.800 | 6.808 | 6.790 | 6.790 | 3,820 | -0.12(-1.72%) |
Mar 31, 2016 | 6.910 | 6.910 | 6.890 | 6.909 | 10,124 | +0.02(+0.33%) |
Mar 30, 2016 | 6.886 | 6.886 | 6.886 | 6.886 | 200 | +0.24(+3.59%) |
Mar 29, 2016 | 6.536 | 6.648 | 6.536 | 6.648 | 1,070 | +0.10(+1.56%) |
Mar 28, 2016 | 6.570 | 6.570 | 6.510 | 6.545 | 2,140 | +0.06(+0.85%) |
Mar 24, 2016 | 6.490 | 6.490 | 6.490 | 0 | -0.06(-0.92%) | |
Mar 23, 2016 | 6.830 | 6.830 | 6.550 | 6.550 | 6,477 | -0.34(-4.92%) |
Mar 22, 2016 | 6.929 | 6.929 | 6.889 | 6.889 | 1,000 | -0.10(-1.50%) |
Mar 21, 2016 | 6.930 | 7.035 | 6.930 | 6.994 | 9,320 | +0.09(+1.29%) |
Mar 18, 2016 | 6.990 | 7.175 | 6.905 | 6.905 | 30,850 | -0.03(-0.37%) |
Mar 17, 2016 | 6.625 | 6.930 | 6.555 | 6.930 | 52,850 | +0.44(+6.71%) |
Mar 16, 2016 | 6.426 | 6.494 | 6.404 | 6.494 | 16,000 | +0.23(+3.72%) |
Mar 15, 2016 | 6.361 | 6.362 | 6.261 | 6.261 | 1,800 | -0.10(-1.55%) |
Mar 11, 2016 | 6.360 | 6.360 | 6.360 | 4 | +0.37(+6.09%) | |
Mar 10, 2016 | 6.290 | 6.290 | 5.910 | 5.995 | 6,286 | -0.24(-3.86%) |
Mar 09, 2016 | 6.063 | 6.261 | 6.056 | 6.236 | 11,670 | +0.25(+4.15%) |
Mar 08, 2016 | 6.350 | 6.350 | 5.987 | 5.987 | 2,333 | -0.52(-8.01%) |
Mar 07, 2016 | 6.266 | 6.550 | 6.266 | 6.508 | 4,286 | +0.20(+3.25%) |
Mar 04, 2016 | 6.138 | 6.304 | 6.138 | 6.304 | 3,908 | +0.29(+4.85%) |
Mar 03, 2016 | 5.840 | 6.051 | 5.840 | 6.012 | 50,627 | +0.34(+6.03%) |
Mar 02, 2016 | 5.396 | 5.670 | 5.375 | 5.670 | 23,819 | +0.25(+4.66%) |