Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.083 | 6.194 | 5.976 | 6.110 | 73,272 | +0.02(+0.38%) |
May 27, 2016 | 5.984 | 6.087 | 6.087 | 6.087 | 132,342 | +0.06(+1.08%) |
May 26, 2016 | 6.007 | 6.117 | 5.942 | 6.022 | 69,605 | +0.00(+0.00%) |
May 25, 2016 | 6.236 | 6.399 | 5.850 | 6.022 | 124,760 | -0.22(-3.49%) |
May 24, 2016 | 6.232 | 6.465 | 6.232 | 6.240 | 52,301 | +0.01(+0.12%) |
May 23, 2016 | 6.316 | 6.462 | 6.232 | 6.232 | 59,632 | -0.07(-1.09%) |
May 20, 2016 | 6.270 | 6.402 | 6.213 | 6.301 | 33,344 | +0.09(+1.48%) |
May 19, 2016 | 6.213 | 6.400 | 6.137 | 6.209 | 91,669 | -0.13(-1.99%) |
May 18, 2016 | 6.194 | 6.504 | 6.182 | 6.335 | 77,927 | +0.06(+0.91%) |
May 17, 2016 | 6.523 | 6.599 | 6.202 | 6.278 | 150,148 | -0.24(-3.69%) |
May 16, 2016 | 7.073 | 7.102 | 6.404 | 6.519 | 186,466 | -0.55(-7.79%) |
May 13, 2016 | 7.188 | 7.203 | 6.978 | 7.069 | 99,782 | -0.13(-1.86%) |
May 12, 2016 | 7.494 | 7.582 | 7.146 | 7.203 | 108,716 | -0.30(-3.98%) |
May 11, 2016 | 7.746 | 7.964 | 7.463 | 7.502 | 60,490 | -0.42(-5.31%) |
May 10, 2016 | 7.975 | 8.048 | 7.358 | 7.922 | 146,580 | -0.37(-4.46%) |
May 09, 2016 | 8.246 | 8.360 | 7.963 | 8.292 | 88,255 | +0.11(+1.35%) |
May 06, 2016 | 7.899 | 8.193 | 7.857 | 8.181 | 59,138 | +0.29(+3.67%) |
May 05, 2016 | 7.716 | 8.002 | 7.686 | 7.892 | 107,325 | +0.26(+3.39%) |
May 04, 2016 | 7.644 | 7.663 | 7.488 | 7.633 | 108,787 | +0.05(+0.65%) |
May 03, 2016 | 7.693 | 7.937 | 7.282 | 7.583 | 153,279 | -0.15(-1.97%) |
May 02, 2016 | 7.747 | 7.815 | 7.735 | 7.735 | 44,379 | -0.07(-0.88%) |
Apr 29, 2016 | 7.869 | 7.930 | 7.755 | 7.804 | 66,423 | -0.05(-0.68%) |
Apr 28, 2016 | 8.075 | 8.075 | 7.838 | 7.857 | 59,925 | -0.24(-2.92%) |
Apr 27, 2016 | 8.379 | 8.379 | 8.044 | 8.094 | 22,009 | -0.29(-3.41%) |
Apr 26, 2016 | 8.120 | 8.383 | 7.964 | 8.379 | 70,690 | +0.33(+4.07%) |
Apr 25, 2016 | 8.139 | 8.139 | 7.991 | 8.052 | 43,348 | -0.06(-0.70%) |
Apr 22, 2016 | 8.143 | 8.170 | 7.968 | 8.109 | 28,216 | -0.06(-0.75%) |
Apr 21, 2016 | 7.964 | 8.181 | 7.831 | 8.170 | 55,758 | +0.13(+1.66%) |
Apr 20, 2016 | 8.052 | 8.196 | 7.967 | 8.036 | 76,986 | -0.11(-1.36%) |
Apr 19, 2016 | 7.735 | 8.318 | 7.735 | 8.147 | 182,249 | +0.39(+5.01%) |
Apr 18, 2016 | 7.678 | 7.888 | 7.671 | 7.758 | 71,826 | +0.02(+0.30%) |
Apr 15, 2016 | 7.690 | 7.838 | 7.545 | 7.735 | 68,121 | -0.11(-1.36%) |
Apr 14, 2016 | 7.907 | 8.014 | 7.838 | 7.842 | 42,941 | -0.16(-1.95%) |
Apr 13, 2016 | 8.059 | 8.078 | 7.930 | 7.998 | 38,645 | -0.00(-0.05%) |
Apr 12, 2016 | 7.880 | 8.048 | 7.812 | 8.002 | 88,409 | +0.12(+1.55%) |
Apr 11, 2016 | 7.713 | 8.078 | 7.653 | 7.880 | 96,689 | +0.15(+1.97%) |
Apr 08, 2016 | 7.690 | 7.728 | 7.648 | 7.728 | 23,752 | +0.04(+0.50%) |
Apr 07, 2016 | 7.617 | 7.724 | 7.613 | 7.690 | 43,321 | +0.02(+0.20%) |
Apr 06, 2016 | 7.633 | 7.800 | 7.633 | 7.674 | 47,358 | +0.02(+0.25%) |
Apr 05, 2016 | 7.747 | 7.831 | 7.575 | 7.655 | 58,393 | -0.09(-1.18%) |
Apr 04, 2016 | 7.545 | 7.854 | 7.545 | 7.747 | 112,852 | +0.20(+2.62%) |
Apr 01, 2016 | 7.602 | 7.670 | 7.514 | 7.549 | 73,091 | -0.03(-0.45%) |
Mar 31, 2016 | 7.537 | 7.617 | 7.533 | 7.583 | 40,589 | +0.05(+0.61%) |
Mar 30, 2016 | 7.553 | 7.621 | 7.522 | 7.537 | 96,508 | -0.08(-1.10%) |
Mar 29, 2016 | 7.785 | 7.785 | 7.534 | 7.621 | 52,535 | -0.14(-1.82%) |
Mar 28, 2016 | 7.876 | 8.082 | 7.762 | 7.762 | 43,956 | -0.11(-1.45%) |
Mar 24, 2016 | 7.728 | 7.876 | 7.876 | 7.876 | 60,621 | +0.09(+1.20%) |
Mar 23, 2016 | 7.579 | 7.846 | 7.579 | 7.783 | 73,299 | +0.05(+0.62%) |
Mar 22, 2016 | 7.953 | 7.987 | 7.629 | 7.735 | 89,824 | -0.21(-2.59%) |
Mar 21, 2016 | 7.953 | 8.017 | 7.884 | 7.941 | 54,493 | -0.01(-0.14%) |
Mar 18, 2016 | 8.059 | 8.326 | 7.894 | 7.953 | 57,797 | -0.05(-0.57%) |
Mar 17, 2016 | 7.884 | 8.094 | 7.884 | 7.998 | 144,632 | -0.01(-0.14%) |
Mar 16, 2016 | 7.640 | 8.090 | 7.640 | 8.010 | 77,267 | +0.34(+4.42%) |
Mar 15, 2016 | 7.671 | 7.735 | 7.553 | 7.671 | 121,948 | -0.08(-1.03%) |
Mar 14, 2016 | 7.629 | 7.751 | 7.556 | 7.751 | 65,607 | +0.17(+2.21%) |
Mar 11, 2016 | 7.690 | 7.693 | 7.457 | 7.583 | 75,144 | +0.04(+0.56%) |
Mar 10, 2016 | 7.526 | 7.583 | 7.248 | 7.541 | 90,763 | +0.04(+0.56%) |
Mar 09, 2016 | 7.518 | 7.583 | 7.404 | 7.499 | 99,421 | +0.00(+0.05%) |
Mar 08, 2016 | 7.053 | 7.564 | 7.053 | 7.495 | 86,683 | +0.22(+3.09%) |
Mar 07, 2016 | 7.267 | 7.507 | 7.050 | 7.271 | 111,671 | -0.15(-2.00%) |
Mar 04, 2016 | 7.678 | 7.732 | 7.335 | 7.419 | 170,329 | -0.28(-3.66%) |
Mar 03, 2016 | 7.610 | 7.897 | 7.514 | 7.701 | 156,536 | +0.00(+0.00%) |
Mar 02, 2016 | 7.848 | 7.888 | 7.469 | 7.701 | 169,925 | -0.32(-3.99%) |