Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.990 | 8.240 | 7.855 | 8.060 | 389,942 | +0.10(+1.26%) |
May 27, 2016 | 7.800 | 7.960 | 7.960 | 7.960 | 131,500 | +0.16(+2.05%) |
May 26, 2016 | 8.000 | 8.000 | 7.780 | 7.800 | 196,366 | -0.20(-2.50%) |
May 25, 2016 | 7.400 | 8.155 | 7.240 | 8.000 | 458,237 | +0.62(+8.40%) |
May 24, 2016 | 6.950 | 7.380 | 6.745 | 7.380 | 281,686 | +0.48(+6.96%) |
May 23, 2016 | 6.780 | 6.923 | 6.645 | 6.900 | 175,484 | +0.08(+1.17%) |
May 20, 2016 | 6.450 | 6.900 | 6.350 | 6.820 | 369,968 | +0.39(+6.07%) |
May 19, 2016 | 6.680 | 6.840 | 6.280 | 6.430 | 248,512 | -0.28(-4.17%) |
May 18, 2016 | 6.460 | 6.900 | 6.230 | 6.710 | 326,554 | +0.21(+3.23%) |
May 17, 2016 | 6.470 | 6.670 | 6.245 | 6.500 | 259,831 | +0.03(+0.46%) |
May 16, 2016 | 6.380 | 6.640 | 6.280 | 6.470 | 219,070 | +0.14(+2.21%) |
May 13, 2016 | 6.510 | 6.700 | 6.300 | 6.330 | 202,901 | -0.21(-3.21%) |
May 12, 2016 | 6.490 | 6.700 | 6.120 | 6.540 | 373,229 | +0.09(+1.40%) |
May 11, 2016 | 6.020 | 6.720 | 6.020 | 6.450 | 555,744 | +0.64(+11.02%) |
May 10, 2016 | 6.000 | 6.080 | 5.780 | 5.810 | 175,220 | -0.17(-2.84%) |
May 09, 2016 | 5.670 | 6.090 | 5.590 | 5.980 | 158,025 | +0.29(+5.10%) |
May 06, 2016 | 5.760 | 5.890 | 5.400 | 5.690 | 300,535 | -0.19(-3.23%) |
May 05, 2016 | 6.420 | 6.570 | 5.850 | 5.880 | 729,930 | -0.20(-3.29%) |
May 04, 2016 | 5.630 | 6.250 | 5.470 | 6.080 | 336,418 | +0.41(+7.23%) |
May 03, 2016 | 5.560 | 5.690 | 5.440 | 5.670 | 169,506 | +0.05(+0.89%) |
May 02, 2016 | 5.600 | 5.670 | 5.410 | 5.620 | 194,056 | +0.07(+1.26%) |
Apr 29, 2016 | 5.870 | 5.870 | 5.400 | 5.550 | 347,618 | -0.34(-5.77%) |
Apr 28, 2016 | 6.010 | 6.140 | 5.790 | 5.890 | 119,185 | -0.14(-2.32%) |
Apr 27, 2016 | 5.850 | 6.130 | 5.800 | 6.030 | 149,875 | +0.16(+2.73%) |
Apr 26, 2016 | 5.970 | 5.970 | 5.720 | 5.870 | 241,353 | -0.09(-1.51%) |
Apr 25, 2016 | 6.260 | 6.295 | 5.930 | 5.960 | 199,240 | -0.31(-4.94%) |
Apr 22, 2016 | 6.210 | 6.350 | 6.100 | 6.270 | 146,629 | +0.05(+0.80%) |
Apr 21, 2016 | 6.120 | 6.240 | 5.995 | 6.220 | 124,060 | +0.11(+1.80%) |
Apr 20, 2016 | 6.020 | 6.210 | 5.900 | 6.110 | 163,512 | +0.08(+1.33%) |
Apr 19, 2016 | 6.030 | 6.170 | 5.840 | 6.030 | 172,618 | +0.02(+0.33%) |
Apr 18, 2016 | 6.110 | 6.230 | 5.980 | 6.010 | 123,009 | -0.14(-2.28%) |
Apr 15, 2016 | 6.220 | 6.260 | 6.130 | 6.150 | 116,642 | -0.12(-1.91%) |
Apr 14, 2016 | 6.220 | 6.355 | 6.070 | 6.270 | 99,047 | +0.04(+0.64%) |
Apr 13, 2016 | 6.090 | 6.310 | 6.060 | 6.230 | 142,258 | +0.17(+2.81%) |
Apr 12, 2016 | 6.100 | 6.320 | 5.995 | 6.060 | 174,159 | -0.04(-0.66%) |
Apr 11, 2016 | 6.040 | 6.210 | 6.029 | 6.100 | 139,642 | +0.10(+1.67%) |
Apr 08, 2016 | 6.360 | 6.360 | 5.990 | 6.000 | 196,793 | -0.23(-3.69%) |
Apr 07, 2016 | 6.480 | 6.675 | 6.150 | 6.230 | 146,169 | -0.34(-5.18%) |
Apr 06, 2016 | 6.520 | 6.660 | 6.280 | 6.570 | 191,284 | +0.05(+0.77%) |
Apr 05, 2016 | 6.560 | 6.700 | 6.230 | 6.520 | 190,845 | -0.09(-1.36%) |
Apr 04, 2016 | 6.700 | 6.880 | 6.450 | 6.610 | 203,297 | -0.04(-0.60%) |
Apr 01, 2016 | 6.270 | 6.960 | 6.200 | 6.650 | 265,789 | +0.26(+4.07%) |
Mar 31, 2016 | 6.390 | 6.540 | 6.130 | 6.390 | 235,282 | -0.02(-0.31%) |
Mar 30, 2016 | 6.530 | 6.566 | 6.334 | 6.410 | 158,837 | -0.08(-1.23%) |
Mar 29, 2016 | 5.750 | 6.550 | 5.710 | 6.490 | 388,476 | +0.66(+11.32%) |
Mar 28, 2016 | 6.080 | 6.080 | 5.750 | 5.830 | 108,110 | -0.25(-4.11%) |
Mar 24, 2016 | 5.910 | 6.080 | 6.080 | 6.080 | 140,200 | +0.12(+2.01%) |
Mar 23, 2016 | 6.560 | 6.560 | 5.930 | 5.960 | 245,318 | -0.66(-9.97%) |
Mar 22, 2016 | 6.610 | 6.700 | 6.350 | 6.620 | 236,909 | -0.07(-1.05%) |
Mar 21, 2016 | 6.540 | 6.820 | 6.540 | 6.690 | 136,763 | +0.03(+0.45%) |
Mar 18, 2016 | 6.540 | 6.680 | 6.400 | 6.660 | 407,122 | +0.17(+2.62%) |
Mar 17, 2016 | 6.420 | 6.600 | 6.390 | 6.490 | 168,666 | +0.09(+1.41%) |
Mar 16, 2016 | 6.690 | 6.690 | 6.150 | 6.400 | 164,768 | -0.30(-4.48%) |
Mar 15, 2016 | 6.940 | 6.980 | 6.500 | 6.700 | 161,131 | -0.30(-4.29%) |
Mar 14, 2016 | 7.160 | 7.160 | 6.790 | 7.000 | 190,167 | -0.22(-3.05%) |
Mar 11, 2016 | 6.950 | 7.240 | 6.930 | 7.220 | 196,501 | +0.33(+4.79%) |
Mar 10, 2016 | 6.810 | 6.940 | 6.730 | 6.890 | 206,787 | +0.08(+1.17%) |
Mar 09, 2016 | 6.660 | 6.920 | 6.570 | 6.810 | 173,382 | +0.16(+2.41%) |
Mar 08, 2016 | 6.970 | 7.000 | 6.610 | 6.650 | 232,621 | -0.37(-5.27%) |
Mar 07, 2016 | 7.210 | 7.410 | 6.810 | 7.020 | 420,570 | -0.21(-2.90%) |
Mar 04, 2016 | 6.800 | 7.250 | 6.770 | 7.230 | 246,063 | +0.43(+6.32%) |
Mar 03, 2016 | 6.870 | 7.390 | 6.720 | 6.800 | 255,484 | -0.10(-1.45%) |
Mar 02, 2016 | 6.740 | 6.940 | 6.600 | 6.900 | 203,031 | +0.15(+2.22%) |