Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.517 | 6.799 | 6.439 | 6.487 | 287,680 | -0.14(-2.06%) |
May 27, 2016 | 6.692 | 6.624 | 6.624 | 6.624 | 507,560 | -0.02(-0.29%) |
May 26, 2016 | 6.750 | 6.852 | 6.536 | 6.643 | 826,019 | -0.03(-0.44%) |
May 25, 2016 | 6.750 | 6.965 | 6.555 | 6.672 | 855,353 | -0.55(-7.56%) |
May 24, 2016 | 7.062 | 7.230 | 7.004 | 7.218 | 179,031 | +0.23(+3.35%) |
May 23, 2016 | 7.062 | 7.130 | 6.838 | 6.984 | 157,937 | -0.11(-1.51%) |
May 20, 2016 | 6.994 | 7.169 | 6.955 | 7.091 | 115,129 | +0.10(+1.39%) |
May 19, 2016 | 7.033 | 7.033 | 6.780 | 6.994 | 85,677 | -0.09(-1.24%) |
May 18, 2016 | 7.062 | 7.257 | 6.965 | 7.081 | 120,445 | +0.01(+0.14%) |
May 17, 2016 | 6.935 | 7.159 | 6.780 | 7.072 | 180,739 | +0.20(+2.98%) |
May 16, 2016 | 6.974 | 7.052 | 6.828 | 6.867 | 217,960 | -0.07(-0.98%) |
May 13, 2016 | 6.692 | 6.945 | 6.692 | 6.935 | 141,161 | +0.20(+3.04%) |
May 12, 2016 | 7.130 | 7.159 | 6.663 | 6.731 | 272,213 | -0.37(-5.21%) |
May 11, 2016 | 7.023 | 7.247 | 6.935 | 7.101 | 158,561 | +0.05(+0.69%) |
May 10, 2016 | 7.013 | 7.257 | 6.984 | 7.052 | 77,342 | +0.04(+0.56%) |
May 09, 2016 | 6.935 | 7.043 | 6.741 | 7.013 | 172,913 | -0.02(-0.28%) |
May 06, 2016 | 6.965 | 7.091 | 6.848 | 7.033 | 61,818 | +0.05(+0.70%) |
May 05, 2016 | 7.218 | 7.232 | 6.838 | 6.984 | 112,017 | -0.16(-2.18%) |
May 04, 2016 | 7.267 | 7.306 | 6.965 | 7.140 | 131,757 | -0.18(-2.40%) |
May 03, 2016 | 7.335 | 7.393 | 7.120 | 7.315 | 129,791 | -0.18(-2.34%) |
May 02, 2016 | 7.822 | 7.890 | 7.403 | 7.491 | 165,075 | -0.34(-4.35%) |
Apr 29, 2016 | 7.812 | 8.036 | 7.705 | 7.832 | 83,472 | +0.03(+0.37%) |
Apr 28, 2016 | 7.734 | 7.968 | 7.676 | 7.802 | 213,788 | +0.01(+0.12%) |
Apr 27, 2016 | 7.812 | 7.997 | 7.715 | 7.793 | 374,123 | -0.06(-0.74%) |
Apr 26, 2016 | 7.890 | 7.929 | 7.617 | 7.851 | 100,642 | -0.09(-1.10%) |
Apr 25, 2016 | 8.241 | 8.241 | 7.812 | 7.939 | 148,280 | -0.24(-2.98%) |
Apr 22, 2016 | 7.870 | 8.319 | 7.870 | 8.182 | 153,579 | +0.29(+3.70%) |
Apr 21, 2016 | 7.754 | 8.095 | 7.705 | 7.890 | 359,925 | +0.19(+2.53%) |
Apr 20, 2016 | 7.422 | 7.900 | 7.354 | 7.695 | 360,507 | +0.23(+3.13%) |
Apr 19, 2016 | 7.481 | 7.646 | 7.413 | 7.461 | 82,089 | -0.04(-0.52%) |
Apr 18, 2016 | 7.452 | 7.715 | 7.393 | 7.500 | 70,721 | -0.05(-0.65%) |
Apr 15, 2016 | 7.296 | 7.588 | 7.228 | 7.549 | 101,897 | +0.17(+2.24%) |
Apr 14, 2016 | 7.539 | 7.641 | 7.315 | 7.383 | 61,231 | -0.13(-1.69%) |
Apr 13, 2016 | 7.111 | 7.549 | 7.111 | 7.510 | 179,080 | +0.43(+6.05%) |
Apr 12, 2016 | 7.111 | 7.264 | 7.033 | 7.081 | 158,961 | -0.02(-0.27%) |
Apr 11, 2016 | 7.218 | 7.354 | 7.091 | 7.101 | 87,432 | -0.15(-2.02%) |
Apr 08, 2016 | 6.818 | 7.296 | 6.818 | 7.247 | 162,407 | +0.44(+6.44%) |
Apr 07, 2016 | 7.140 | 7.150 | 6.799 | 6.809 | 176,446 | -0.35(-4.90%) |
Apr 06, 2016 | 7.150 | 7.306 | 7.023 | 7.159 | 103,047 | +0.03(+0.41%) |
Apr 05, 2016 | 7.072 | 7.179 | 6.955 | 7.130 | 77,518 | +0.05(+0.69%) |
Apr 04, 2016 | 7.091 | 7.286 | 7.072 | 7.081 | 199,783 | -0.05(-0.68%) |
Apr 01, 2016 | 7.335 | 7.364 | 7.111 | 7.130 | 99,925 | -0.24(-3.30%) |
Mar 31, 2016 | 7.354 | 7.573 | 7.306 | 7.374 | 333,835 | -0.01(-0.13%) |
Mar 30, 2016 | 7.388 | 7.559 | 7.296 | 7.383 | 248,565 | -0.05(-0.66%) |
Mar 29, 2016 | 7.052 | 7.481 | 6.945 | 7.432 | 222,896 | +0.28(+3.95%) |
Mar 28, 2016 | 7.101 | 7.247 | 6.994 | 7.150 | 81,853 | -0.14(-1.87%) |
Mar 24, 2016 | 6.897 | 7.286 | 7.286 | 7.286 | 165,727 | +0.26(+3.73%) |
Mar 23, 2016 | 7.237 | 7.344 | 6.966 | 7.024 | 94,220 | -0.32(-4.37%) |
Mar 22, 2016 | 7.101 | 7.354 | 7.020 | 7.344 | 123,870 | +0.16(+2.16%) |
Mar 21, 2016 | 7.354 | 7.383 | 7.063 | 7.189 | 224,480 | -0.21(-2.89%) |
Mar 18, 2016 | 7.694 | 7.713 | 7.145 | 7.403 | 468,066 | -0.29(-3.79%) |
Mar 17, 2016 | 7.412 | 8.170 | 7.364 | 7.694 | 1,053,505 | +0.62(+8.79%) |
Mar 16, 2016 | 7.325 | 7.364 | 7.024 | 7.072 | 198,212 | -0.21(-2.93%) |
Mar 15, 2016 | 7.199 | 7.325 | 6.995 | 7.286 | 111,889 | +0.07(+0.94%) |
Mar 14, 2016 | 7.441 | 7.529 | 7.140 | 7.218 | 104,287 | -0.20(-2.75%) |
Mar 11, 2016 | 7.189 | 7.539 | 7.189 | 7.422 | 194,267 | +0.23(+3.24%) |
Mar 10, 2016 | 6.965 | 7.247 | 6.888 | 7.189 | 105,885 | +0.19(+2.78%) |
Mar 09, 2016 | 7.131 | 7.218 | 6.985 | 6.995 | 111,658 | -0.13(-1.77%) |
Mar 08, 2016 | 7.247 | 7.315 | 6.907 | 7.121 | 258,418 | -0.21(-2.91%) |
Mar 07, 2016 | 7.228 | 7.733 | 7.199 | 7.335 | 200,007 | +0.11(+1.48%) |
Mar 04, 2016 | 7.228 | 7.412 | 7.140 | 7.228 | 152,447 | +0.00(+0.00%) |
Mar 03, 2016 | 7.364 | 7.694 | 7.228 | 7.228 | 145,041 | -0.12(-1.59%) |
Mar 02, 2016 | 7.092 | 7.509 | 6.965 | 7.344 | 222,757 | +0.16(+2.16%) |