Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.330 | 6.400 | 6.150 | 6.200 | 8,531 | -0.35(-5.34%) |
May 27, 2016 | 6.420 | 6.550 | 6.550 | 6.550 | 59,900 | +0.00(+0.00%) |
May 26, 2016 | 6.790 | 6.820 | 6.400 | 6.550 | 3,269 | -0.09(-1.36%) |
May 25, 2016 | 6.480 | 6.850 | 6.350 | 6.640 | 34,577 | +0.33(+5.23%) |
May 24, 2016 | 6.730 | 6.730 | 6.300 | 6.310 | 57,067 | -0.49(-7.21%) |
May 23, 2016 | 6.090 | 6.800 | 5.845 | 6.800 | 44,090 | +1.11(+19.51%) |
May 20, 2016 | 5.740 | 6.230 | 5.690 | 5.690 | 11,690 | +0.07(+1.25%) |
May 19, 2016 | 5.750 | 5.830 | 5.500 | 5.620 | 10,190 | -0.13(-2.26%) |
May 18, 2016 | 5.665 | 5.750 | 5.665 | 5.750 | 2,857 | +0.02(+0.35%) |
May 17, 2016 | 5.700 | 5.750 | 5.423 | 5.730 | 41,867 | +0.03(+0.53%) |
May 16, 2016 | 5.600 | 5.820 | 5.500 | 5.700 | 4,600 | +0.04(+0.71%) |
May 13, 2016 | 5.520 | 5.660 | 5.420 | 5.660 | 8,950 | +0.11(+1.98%) |
May 12, 2016 | 5.490 | 5.560 | 5.400 | 5.550 | 9,073 | +0.05(+0.91%) |
May 11, 2016 | 5.510 | 5.593 | 5.460 | 5.500 | 14,567 | -0.00(-0.00%) |
May 10, 2016 | 4.500 | 5.602 | 4.350 | 5.500 | 81,260 | -1.15(-17.29%) |
May 09, 2016 | 6.450 | 6.650 | 6.450 | 6.650 | 12,189 | +0.07(+1.06%) |
May 06, 2016 | 6.560 | 6.630 | 6.520 | 6.580 | 8,988 | +0.05(+0.77%) |
May 05, 2016 | 6.640 | 6.640 | 6.430 | 6.530 | 18,306 | -0.05(-0.76%) |
May 04, 2016 | 6.710 | 6.770 | 6.580 | 6.580 | 15,071 | -0.16(-2.37%) |
May 03, 2016 | 6.660 | 6.780 | 6.660 | 6.740 | 11,885 | +0.09(+1.35%) |
May 02, 2016 | 6.870 | 6.900 | 6.650 | 6.650 | 154,571 | -0.25(-3.62%) |
Apr 29, 2016 | 6.810 | 6.954 | 6.630 | 6.900 | 25,293 | +0.09(+1.32%) |
Apr 28, 2016 | 6.700 | 6.940 | 6.700 | 6.810 | 29,902 | +0.01(+0.15%) |
Apr 27, 2016 | 6.950 | 7.030 | 6.610 | 6.800 | 24,084 | -0.17(-2.44%) |
Apr 26, 2016 | 6.610 | 7.000 | 6.610 | 6.970 | 30,248 | +0.22(+3.26%) |
Apr 25, 2016 | 7.010 | 7.220 | 6.556 | 6.750 | 63,236 | -0.15(-2.17%) |
Apr 22, 2016 | 7.070 | 7.270 | 6.850 | 6.900 | 54,447 | -0.26(-3.63%) |
Apr 21, 2016 | 7.340 | 7.350 | 7.050 | 7.160 | 8,870 | -0.12(-1.65%) |
Apr 20, 2016 | 7.000 | 7.400 | 7.000 | 7.280 | 44,626 | +0.28(+4.00%) |
Apr 19, 2016 | 7.010 | 7.140 | 6.970 | 7.000 | 32,823 | +0.05(+0.72%) |
Apr 18, 2016 | 6.950 | 7.030 | 6.950 | 6.950 | 7,562 | +0.02(+0.29%) |
Apr 15, 2016 | 7.130 | 7.160 | 6.930 | 6.930 | 4,574 | -0.23(-3.21%) |
Apr 14, 2016 | 7.150 | 7.160 | 6.910 | 7.160 | 1,626 | +0.01(+0.14%) |
Apr 13, 2016 | 7.000 | 7.190 | 7.000 | 7.150 | 3,130 | +0.24(+3.47%) |
Apr 12, 2016 | 6.910 | 7.200 | 6.900 | 6.910 | 10,125 | -0.13(-1.85%) |
Apr 11, 2016 | 7.100 | 7.293 | 6.860 | 7.040 | 15,394 | -0.12(-1.68%) |
Apr 08, 2016 | 7.370 | 7.400 | 6.840 | 7.160 | 28,710 | -0.10(-1.38%) |
Apr 07, 2016 | 7.570 | 7.630 | 7.160 | 7.260 | 40,403 | -0.27(-3.59%) |
Apr 06, 2016 | 7.430 | 7.690 | 7.300 | 7.530 | 17,721 | +0.16(+2.17%) |
Apr 05, 2016 | 7.850 | 7.960 | 7.340 | 7.370 | 31,868 | -0.63(-7.87%) |
Apr 04, 2016 | 7.460 | 8.190 | 7.410 | 8.000 | 102,305 | +0.34(+4.44%) |
Apr 01, 2016 | 7.410 | 7.882 | 7.180 | 7.660 | 73,818 | +0.33(+4.50%) |
Mar 31, 2016 | 7.690 | 7.990 | 7.320 | 7.330 | 46,642 | -0.13(-1.74%) |
Mar 30, 2016 | 7.250 | 7.500 | 7.220 | 7.460 | 35,318 | +0.31(+4.34%) |
Mar 29, 2016 | 6.810 | 7.270 | 6.310 | 7.150 | 66,201 | +0.22(+3.17%) |
Mar 28, 2016 | 6.400 | 7.410 | 6.400 | 6.930 | 155,566 | -0.32(-4.41%) |
Mar 24, 2016 | 7.000 | 7.250 | 7.250 | 7.250 | 19,900 | +0.17(+2.40%) |
Mar 23, 2016 | 7.410 | 7.490 | 6.950 | 7.080 | 39,690 | -0.17(-2.34%) |
Mar 22, 2016 | 7.410 | 7.540 | 7.250 | 7.250 | 27,390 | -0.16(-2.16%) |
Mar 21, 2016 | 7.630 | 7.630 | 7.225 | 7.410 | 49,814 | -0.25(-3.26%) |
Mar 18, 2016 | 7.804 | 7.804 | 7.660 | 7.660 | 27,263 | -0.18(-2.30%) |
Mar 17, 2016 | 7.960 | 7.960 | 7.720 | 7.840 | 10,081 | +0.02(+0.26%) |
Mar 16, 2016 | 8.027 | 8.027 | 7.800 | 7.820 | 23,575 | -0.33(-4.05%) |
Mar 15, 2016 | 8.300 | 8.300 | 8.080 | 8.150 | 9,621 | +0.22(+2.77%) |
Mar 14, 2016 | 8.300 | 8.700 | 7.900 | 7.930 | 53,499 | -0.24(-2.96%) |
Mar 11, 2016 | 8.080 | 8.360 | 8.060 | 8.171 | 28,446 | +0.16(+2.02%) |
Mar 10, 2016 | 7.990 | 8.060 | 7.950 | 8.010 | 2,225 | +0.09(+1.14%) |
Mar 09, 2016 | 8.000 | 8.060 | 7.900 | 7.920 | 28,498 | -0.11(-1.37%) |
Mar 08, 2016 | 8.256 | 8.450 | 8.010 | 8.030 | 19,068 | -0.33(-3.95%) |
Mar 07, 2016 | 8.399 | 8.630 | 8.280 | 8.360 | 9,735 | +0.14(+1.70%) |
Mar 04, 2016 | 8.242 | 8.367 | 8.242 | 8.220 | 6,898 | +0.17(+2.11%) |
Mar 03, 2016 | 7.160 | 8.980 | 7.060 | 8.050 | 35,926 | -1.15(-12.50%) |
Mar 02, 2016 | 9.010 | 9.270 | 9.010 | 9.200 | 30,849 | +0.28(+3.14%) |