Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.240 | 7.330 | 7.150 | 7.230 | 186,569 | +0.03(+0.42%) |
May 27, 2016 | 7.190 | 7.200 | 7.200 | 7.200 | 104,600 | +0.01(+0.14%) |
May 26, 2016 | 7.150 | 7.270 | 7.150 | 7.190 | 109,285 | +0.04(+0.56%) |
May 25, 2016 | 7.100 | 7.380 | 7.100 | 7.150 | 215,467 | -0.14(-1.92%) |
May 24, 2016 | 7.110 | 7.350 | 7.110 | 7.290 | 293,438 | +0.23(+3.26%) |
May 23, 2016 | 6.900 | 7.150 | 6.640 | 7.060 | 445,575 | +0.15(+2.17%) |
May 20, 2016 | 6.540 | 6.990 | 6.420 | 6.910 | 415,613 | +0.41(+6.31%) |
May 19, 2016 | 6.480 | 6.570 | 6.430 | 6.500 | 294,637 | -0.01(-0.15%) |
May 18, 2016 | 6.430 | 6.630 | 6.430 | 6.510 | 179,047 | +0.07(+1.09%) |
May 17, 2016 | 6.530 | 6.605 | 6.370 | 6.440 | 243,631 | -0.12(-1.83%) |
May 16, 2016 | 6.350 | 6.630 | 6.310 | 6.560 | 197,624 | +0.25(+3.96%) |
May 13, 2016 | 6.350 | 6.460 | 6.300 | 6.310 | 201,928 | -0.06(-0.94%) |
May 12, 2016 | 6.520 | 6.640 | 6.350 | 6.370 | 344,127 | -0.10(-1.55%) |
May 11, 2016 | 6.600 | 6.610 | 6.470 | 6.470 | 228,154 | -0.16(-2.41%) |
May 10, 2016 | 6.590 | 6.702 | 6.560 | 6.630 | 174,613 | +0.04(+0.68%) |
May 09, 2016 | 6.480 | 6.640 | 6.467 | 6.585 | 217,688 | +0.10(+1.62%) |
May 06, 2016 | 6.380 | 6.550 | 6.330 | 6.480 | 356,319 | +0.03(+0.47%) |
May 05, 2016 | 6.300 | 6.600 | 6.225 | 6.450 | 518,942 | +0.13(+2.06%) |
May 04, 2016 | 6.310 | 6.450 | 6.180 | 6.320 | 429,009 | -0.07(-1.10%) |
May 03, 2016 | 6.410 | 6.410 | 6.300 | 6.390 | 189,889 | -0.06(-0.93%) |
May 02, 2016 | 6.350 | 6.455 | 6.249 | 6.450 | 161,886 | +0.12(+1.90%) |
Apr 29, 2016 | 6.430 | 6.430 | 6.190 | 6.330 | 305,257 | -0.10(-1.56%) |
Apr 28, 2016 | 6.570 | 6.680 | 6.420 | 6.430 | 152,963 | -0.20(-3.02%) |
Apr 27, 2016 | 6.530 | 6.660 | 6.500 | 6.630 | 173,123 | +0.05(+0.76%) |
Apr 26, 2016 | 6.450 | 6.670 | 6.440 | 6.580 | 255,297 | +0.18(+2.81%) |
Apr 25, 2016 | 6.580 | 6.700 | 6.380 | 6.400 | 485,747 | -0.23(-3.47%) |
Apr 22, 2016 | 6.420 | 6.660 | 6.420 | 6.630 | 394,151 | +0.18(+2.79%) |
Apr 21, 2016 | 6.470 | 6.590 | 6.440 | 6.450 | 280,111 | -0.05(-0.77%) |
Apr 20, 2016 | 6.380 | 6.600 | 6.350 | 6.500 | 270,505 | +0.10(+1.56%) |
Apr 19, 2016 | 6.450 | 6.450 | 6.370 | 6.400 | 434,280 | +0.00(+0.00%) |
Apr 18, 2016 | 6.420 | 6.470 | 6.340 | 6.400 | 260,699 | -0.01(-0.16%) |
Apr 15, 2016 | 6.300 | 6.470 | 6.300 | 6.410 | 296,532 | +0.08(+1.26%) |
Apr 14, 2016 | 6.280 | 6.440 | 6.190 | 6.330 | 323,652 | +0.01(+0.16%) |
Apr 13, 2016 | 6.100 | 6.400 | 6.100 | 6.320 | 512,700 | +0.23(+3.78%) |
Apr 12, 2016 | 6.300 | 6.335 | 6.040 | 6.090 | 574,547 | -0.22(-3.49%) |
Apr 11, 2016 | 6.420 | 6.539 | 6.310 | 6.310 | 248,828 | -0.08(-1.25%) |
Apr 08, 2016 | 6.540 | 6.590 | 6.345 | 6.390 | 218,845 | -0.06(-0.93%) |
Apr 07, 2016 | 6.460 | 6.560 | 6.330 | 6.450 | 348,914 | -0.05(-0.77%) |
Apr 06, 2016 | 6.380 | 6.510 | 6.310 | 6.500 | 295,600 | +0.12(+1.88%) |
Apr 05, 2016 | 6.470 | 6.590 | 6.320 | 6.380 | 366,657 | -0.14(-2.15%) |
Apr 04, 2016 | 6.680 | 6.750 | 6.500 | 6.520 | 232,470 | -0.16(-2.40%) |
Apr 01, 2016 | 6.660 | 6.820 | 6.610 | 6.680 | 270,133 | -0.12(-1.76%) |
Mar 31, 2016 | 6.910 | 6.920 | 6.730 | 6.800 | 389,840 | -0.11(-1.59%) |
Mar 30, 2016 | 6.810 | 7.167 | 6.790 | 6.910 | 610,307 | +0.13(+1.92%) |
Mar 29, 2016 | 6.260 | 6.790 | 6.210 | 6.780 | 697,916 | +0.53(+8.39%) |
Mar 28, 2016 | 6.360 | 6.370 | 6.130 | 6.255 | 757,277 | -0.05(-0.87%) |
Mar 24, 2016 | 7.360 | 6.310 | 6.310 | 6.310 | 2,123,100 | -1.51(-19.31%) |
Mar 23, 2016 | 7.870 | 8.020 | 7.750 | 7.820 | 467,873 | -0.11(-1.39%) |
Mar 22, 2016 | 7.770 | 8.060 | 7.750 | 7.930 | 378,836 | +0.11(+1.41%) |
Mar 21, 2016 | 7.660 | 7.850 | 7.660 | 7.820 | 290,608 | +0.07(+0.90%) |
Mar 18, 2016 | 7.990 | 8.139 | 7.730 | 7.750 | 380,357 | -0.20(-2.52%) |
Mar 17, 2016 | 7.640 | 8.000 | 7.610 | 7.950 | 339,298 | +0.28(+3.65%) |
Mar 16, 2016 | 7.520 | 7.720 | 7.520 | 7.670 | 225,418 | +0.11(+1.46%) |
Mar 15, 2016 | 7.500 | 7.660 | 7.380 | 7.560 | 334,551 | -0.03(-0.40%) |
Mar 14, 2016 | 7.700 | 7.760 | 7.470 | 7.590 | 287,198 | -0.20(-2.57%) |
Mar 11, 2016 | 7.390 | 7.790 | 7.390 | 7.790 | 286,738 | +0.37(+4.99%) |
Mar 10, 2016 | 7.450 | 7.550 | 7.270 | 7.420 | 208,912 | +0.00(+0.00%) |
Mar 09, 2016 | 7.330 | 7.520 | 7.330 | 7.420 | 275,378 | +0.13(+1.78%) |
Mar 08, 2016 | 7.510 | 7.520 | 7.185 | 7.290 | 349,654 | -0.29(-3.83%) |
Mar 07, 2016 | 7.380 | 7.580 | 7.300 | 7.580 | 356,614 | +0.19(+2.57%) |
Mar 04, 2016 | 7.530 | 7.545 | 7.310 | 7.390 | 247,995 | -0.12(-1.60%) |
Mar 03, 2016 | 7.340 | 7.630 | 7.340 | 7.510 | 295,950 | +0.18(+2.46%) |
Mar 02, 2016 | 7.240 | 7.550 | 7.190 | 7.330 | 317,124 | +0.05(+0.69%) |