Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.580 | 7.770 | 7.540 | 7.710 | 308,694 | +0.18(+2.39%) |
May 30, 2016 | 7.650 | 7.650 | 7.500 | 7.530 | 116,252 | -0.11(-1.44%) |
May 27, 2016 | 7.570 | 7.720 | 7.510 | 7.640 | 392,336 | +0.06(+0.79%) |
May 26, 2016 | 7.750 | 7.780 | 7.510 | 7.580 | 744,031 | -0.13(-1.69%) |
May 25, 2016 | 7.550 | 7.750 | 7.550 | 7.710 | 451,104 | +0.16(+2.12%) |
May 24, 2016 | 7.600 | 7.600 | 7.480 | 7.550 | 312,466 | -0.02(-0.26%) |
May 20, 2016 | 7.570 | 7.570 | 7.570 | 0 | +0.09(+1.20%) | |
May 19, 2016 | 7.240 | 7.510 | 7.230 | 7.480 | 527,254 | +0.17(+2.33%) |
May 18, 2016 | 7.550 | 7.590 | 7.310 | 7.310 | 421,132 | -0.26(-3.43%) |
May 17, 2016 | 7.650 | 7.650 | 7.550 | 7.570 | 403,218 | +0.00(+0.00%) |
May 16, 2016 | 7.500 | 7.630 | 7.430 | 7.570 | 412,612 | +0.18(+2.44%) |
May 13, 2016 | 7.390 | 7.490 | 7.320 | 7.390 | 403,780 | -0.02(-0.27%) |
May 12, 2016 | 7.200 | 7.420 | 7.140 | 7.410 | 604,883 | +0.27(+3.78%) |
May 11, 2016 | 7.000 | 7.195 | 6.940 | 7.140 | 868,846 | +0.16(+2.29%) |
May 10, 2016 | 6.840 | 7.010 | 6.790 | 6.980 | 722,598 | +0.22(+3.25%) |
May 09, 2016 | 6.790 | 6.840 | 6.620 | 6.760 | 981,329 | -0.10(-1.46%) |
May 06, 2016 | 6.780 | 6.950 | 6.760 | 6.860 | 1,368,909 | +0.07(+1.03%) |
May 05, 2016 | 7.000 | 7.020 | 6.770 | 6.790 | 650,947 | -0.06(-0.88%) |
May 04, 2016 | 6.700 | 6.870 | 6.590 | 6.850 | 1,125,119 | +0.13(+1.93%) |
May 03, 2016 | 6.990 | 6.990 | 6.700 | 6.720 | 1,028,428 | -0.35(-4.95%) |
May 02, 2016 | 7.140 | 7.160 | 6.970 | 7.070 | 1,459,977 | -0.12(-1.67%) |
Apr 29, 2016 | 7.020 | 7.220 | 6.950 | 7.190 | 1,077,828 | +0.23(+3.30%) |
Apr 28, 2016 | 6.970 | 7.050 | 6.880 | 6.960 | 476,034 | -0.04(-0.57%) |
Apr 27, 2016 | 7.010 | 7.105 | 6.850 | 7.000 | 1,129,267 | +0.10(+1.45%) |
Apr 26, 2016 | 6.930 | 7.020 | 6.850 | 6.900 | 1,221,342 | +0.05(+0.73%) |
Apr 25, 2016 | 6.920 | 6.990 | 6.840 | 6.850 | 1,355,235 | -0.14(-2.00%) |
Apr 22, 2016 | 6.970 | 7.200 | 6.940 | 6.990 | 1,736,023 | +0.05(+0.72%) |
Apr 21, 2016 | 7.020 | 7.030 | 6.910 | 6.940 | 828,484 | +0.00(+0.00%) |
Apr 20, 2016 | 6.850 | 7.110 | 6.820 | 6.940 | 973,099 | +0.05(+0.73%) |
Apr 19, 2016 | 6.870 | 6.920 | 6.740 | 6.890 | 636,396 | +0.09(+1.32%) |
Apr 18, 2016 | 6.470 | 6.870 | 6.410 | 6.800 | 912,301 | +0.19(+2.87%) |
Apr 15, 2016 | 6.650 | 6.710 | 6.590 | 6.610 | 805,863 | -0.16(-2.36%) |
Apr 14, 2016 | 7.010 | 7.030 | 6.680 | 6.770 | 891,726 | -0.19(-2.73%) |
Apr 13, 2016 | 7.090 | 7.230 | 6.960 | 6.960 | 5,394,444 | -0.14(-1.97%) |
Apr 12, 2016 | 6.920 | 7.130 | 6.715 | 7.100 | 9,796,157 | +0.23(+3.35%) |
Apr 11, 2016 | 6.840 | 6.930 | 6.760 | 6.870 | 370,946 | +0.08(+1.18%) |
Apr 08, 2016 | 6.870 | 6.930 | 6.710 | 6.790 | 325,817 | +0.05(+0.74%) |
Apr 07, 2016 | 6.850 | 6.900 | 6.720 | 6.740 | 339,547 | -0.09(-1.32%) |
Apr 06, 2016 | 6.770 | 6.850 | 6.690 | 6.830 | 431,541 | +0.09(+1.34%) |
Apr 05, 2016 | 6.630 | 6.760 | 6.590 | 6.740 | 371,739 | +0.08(+1.20%) |
Apr 04, 2016 | 6.790 | 6.890 | 6.660 | 6.660 | 504,077 | -0.10(-1.48%) |
Apr 01, 2016 | 7.030 | 7.090 | 6.730 | 6.760 | 521,472 | -0.37(-5.19%) |
Mar 31, 2016 | 7.110 | 7.150 | 6.940 | 7.130 | 749,343 | +0.01(+0.14%) |
Mar 30, 2016 | 6.880 | 7.150 | 6.860 | 7.120 | 1,070,092 | +0.31(+4.55%) |
Mar 29, 2016 | 6.780 | 6.910 | 6.740 | 6.810 | 749,644 | -0.05(-0.73%) |
Mar 28, 2016 | 6.820 | 6.860 | 6.620 | 6.860 | 555,695 | +0.06(+0.88%) |
Mar 24, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.03(-0.44%) | |
Mar 23, 2016 | 6.980 | 6.990 | 6.720 | 6.830 | 544,100 | -0.18(-2.57%) |
Mar 22, 2016 | 7.070 | 7.150 | 6.950 | 7.010 | 313,916 | -0.05(-0.71%) |
Mar 21, 2016 | 7.150 | 7.210 | 7.000 | 7.060 | 402,343 | -0.10(-1.40%) |
Mar 18, 2016 | 7.370 | 7.390 | 7.080 | 7.160 | 1,965,807 | -0.15(-2.05%) |
Mar 17, 2016 | 7.280 | 7.390 | 7.270 | 7.310 | 863,493 | +0.12(+1.67%) |
Mar 16, 2016 | 7.180 | 7.250 | 7.050 | 7.190 | 1,085,559 | +0.09(+1.27%) |
Mar 15, 2016 | 7.180 | 7.220 | 7.070 | 7.100 | 570,296 | -0.15(-2.07%) |
Mar 14, 2016 | 7.300 | 7.430 | 7.150 | 7.250 | 770,645 | -0.15(-2.03%) |
Mar 11, 2016 | 7.450 | 7.560 | 7.380 | 7.400 | 1,217,486 | +0.00(+0.00%) |
Mar 10, 2016 | 7.210 | 7.425 | 7.110 | 7.400 | 1,244,173 | +0.20(+2.78%) |
Mar 09, 2016 | 7.000 | 7.240 | 6.965 | 7.200 | 972,457 | +0.21(+3.00%) |
Mar 08, 2016 | 6.730 | 7.010 | 6.440 | 6.990 | 1,743,806 | +0.34(+5.11%) |
Mar 07, 2016 | 6.950 | 7.000 | 6.630 | 6.650 | 2,239,615 | -0.19(-2.78%) |
Mar 04, 2016 | 7.040 | 7.060 | 6.770 | 6.840 | 749,010 | -0.10(-1.44%) |
Mar 03, 2016 | 6.990 | 7.190 | 6.940 | 6.940 | 794,472 | -0.10(-1.42%) |
Mar 02, 2016 | 6.770 | 7.070 | 6.770 | 7.040 | 891,076 | +0.19(+2.77%) |