Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.243 | 7.513 | 7.240 | 7.502 | 430,381 | +0.19(+2.63%) |
May 27, 2016 | 7.277 | 7.310 | 7.310 | 7.310 | 205,585 | -0.01(-0.10%) |
May 26, 2016 | 7.225 | 7.343 | 7.225 | 7.317 | 226,799 | +0.11(+1.48%) |
May 25, 2016 | 6.985 | 7.269 | 6.985 | 7.210 | 248,899 | +0.24(+3.39%) |
May 24, 2016 | 6.800 | 6.974 | 6.738 | 6.974 | 185,208 | +0.13(+1.89%) |
May 23, 2016 | 6.985 | 6.989 | 6.782 | 6.845 | 275,327 | -0.14(-2.01%) |
May 20, 2016 | 6.867 | 7.007 | 6.806 | 6.985 | 170,032 | +0.16(+2.38%) |
May 19, 2016 | 6.752 | 6.848 | 6.583 | 6.823 | 199,510 | -0.02(-0.27%) |
May 18, 2016 | 7.118 | 7.118 | 6.769 | 6.841 | 282,066 | -0.24(-3.44%) |
May 17, 2016 | 7.103 | 7.251 | 7.015 | 7.085 | 168,358 | +0.05(+0.73%) |
May 16, 2016 | 6.974 | 7.195 | 6.970 | 7.033 | 237,336 | +0.16(+2.36%) |
May 13, 2016 | 7.103 | 7.195 | 6.871 | 6.871 | 267,413 | -0.24(-3.32%) |
May 12, 2016 | 7.255 | 7.291 | 6.871 | 7.107 | 181,316 | -0.13(-1.79%) |
May 11, 2016 | 6.959 | 7.251 | 6.889 | 7.236 | 458,066 | +0.27(+3.92%) |
May 10, 2016 | 6.557 | 6.992 | 6.535 | 6.963 | 378,112 | +0.45(+6.98%) |
May 09, 2016 | 6.505 | 6.586 | 6.387 | 6.509 | 530,424 | +0.07(+1.09%) |
May 06, 2016 | 6.490 | 6.800 | 6.372 | 6.439 | 253,349 | -0.06(-0.97%) |
May 05, 2016 | 6.845 | 6.944 | 6.465 | 6.501 | 371,305 | -0.29(-4.30%) |
May 04, 2016 | 6.607 | 7.028 | 6.607 | 6.794 | 655,204 | +0.20(+3.00%) |
May 03, 2016 | 6.607 | 6.610 | 6.445 | 6.596 | 392,497 | -0.09(-1.35%) |
May 02, 2016 | 6.416 | 6.729 | 6.382 | 6.686 | 410,382 | +0.24(+3.74%) |
Apr 29, 2016 | 6.564 | 6.740 | 6.355 | 6.445 | 650,363 | -0.09(-1.38%) |
Apr 28, 2016 | 6.571 | 6.913 | 6.506 | 6.535 | 351,509 | -0.04(-0.66%) |
Apr 27, 2016 | 6.675 | 6.963 | 6.513 | 6.578 | 553,084 | -0.07(-1.08%) |
Apr 26, 2016 | 6.754 | 6.794 | 6.520 | 6.650 | 528,159 | -0.09(-1.33%) |
Apr 25, 2016 | 7.107 | 7.107 | 6.664 | 6.740 | 616,754 | -0.32(-4.54%) |
Apr 22, 2016 | 6.877 | 7.114 | 6.783 | 7.060 | 1,064,659 | +0.25(+3.70%) |
Apr 21, 2016 | 6.657 | 6.851 | 6.571 | 6.808 | 417,505 | +0.20(+2.99%) |
Apr 20, 2016 | 6.567 | 6.657 | 6.477 | 6.610 | 264,160 | +0.03(+0.49%) |
Apr 19, 2016 | 6.502 | 6.653 | 6.488 | 6.578 | 193,821 | +0.08(+1.16%) |
Apr 18, 2016 | 6.423 | 6.520 | 6.290 | 6.502 | 319,140 | +0.07(+1.12%) |
Apr 15, 2016 | 6.312 | 6.628 | 6.312 | 6.430 | 567,526 | +0.06(+0.96%) |
Apr 14, 2016 | 6.312 | 6.409 | 6.211 | 6.369 | 195,460 | +0.04(+0.57%) |
Apr 13, 2016 | 6.481 | 6.546 | 6.319 | 6.333 | 628,687 | -0.08(-1.29%) |
Apr 12, 2016 | 6.229 | 6.416 | 6.171 | 6.416 | 423,188 | +0.26(+4.27%) |
Apr 11, 2016 | 6.078 | 6.366 | 6.078 | 6.153 | 429,577 | +0.13(+2.15%) |
Apr 08, 2016 | 5.811 | 6.182 | 5.811 | 6.024 | 448,430 | +0.10(+1.70%) |
Apr 07, 2016 | 5.905 | 6.045 | 5.893 | 5.923 | 210,714 | +0.01(+0.24%) |
Apr 06, 2016 | 5.668 | 6.013 | 5.653 | 5.909 | 238,615 | +0.29(+5.19%) |
Apr 05, 2016 | 5.653 | 5.805 | 5.606 | 5.617 | 157,257 | -0.04(-0.64%) |
Apr 04, 2016 | 5.905 | 5.919 | 5.592 | 5.653 | 287,284 | -0.27(-4.50%) |
Apr 01, 2016 | 5.894 | 6.103 | 5.883 | 5.919 | 235,467 | -0.06(-1.08%) |
Mar 31, 2016 | 5.808 | 6.002 | 5.808 | 5.984 | 247,375 | +0.18(+3.04%) |
Mar 30, 2016 | 5.955 | 6.035 | 5.793 | 5.808 | 362,509 | -0.04(-0.68%) |
Mar 29, 2016 | 5.757 | 5.916 | 5.624 | 5.847 | 362,917 | +0.04(+0.74%) |
Mar 28, 2016 | 5.930 | 6.027 | 5.775 | 5.804 | 170,152 | -0.05(-0.86%) |
Mar 24, 2016 | 5.714 | 5.855 | 5.855 | 5.855 | 236,214 | +0.09(+1.50%) |
Mar 23, 2016 | 6.081 | 6.081 | 5.768 | 5.768 | 190,491 | -0.35(-5.65%) |
Mar 22, 2016 | 5.981 | 6.189 | 5.937 | 6.114 | 238,893 | +0.07(+1.13%) |
Mar 21, 2016 | 6.164 | 6.164 | 6.009 | 6.045 | 213,971 | -0.11(-1.75%) |
Mar 18, 2016 | 6.225 | 6.225 | 6.027 | 6.153 | 324,953 | -0.03(-0.52%) |
Mar 17, 2016 | 6.013 | 6.225 | 5.937 | 6.186 | 356,637 | +0.27(+4.56%) |
Mar 16, 2016 | 6.031 | 6.132 | 5.883 | 5.916 | 394,434 | +0.04(+0.67%) |
Mar 15, 2016 | 5.880 | 6.042 | 5.729 | 5.876 | 383,624 | -0.08(-1.39%) |
Mar 14, 2016 | 6.063 | 6.107 | 5.901 | 5.959 | 593,452 | -0.19(-3.16%) |
Mar 11, 2016 | 6.089 | 6.225 | 6.063 | 6.153 | 328,285 | +0.11(+1.79%) |
Mar 10, 2016 | 5.952 | 6.078 | 5.772 | 6.045 | 223,211 | +0.11(+1.82%) |
Mar 09, 2016 | 5.887 | 6.038 | 5.864 | 5.937 | 165,328 | +0.12(+2.10%) |
Mar 08, 2016 | 6.060 | 6.078 | 5.650 | 5.815 | 352,852 | -0.30(-4.83%) |
Mar 07, 2016 | 6.049 | 6.225 | 6.045 | 6.110 | 334,085 | +0.10(+1.68%) |
Mar 04, 2016 | 6.038 | 6.099 | 5.873 | 6.009 | 417,347 | -0.06(-0.95%) |
Mar 03, 2016 | 5.905 | 6.225 | 5.847 | 6.067 | 468,041 | +0.18(+2.99%) |
Mar 02, 2016 | 5.563 | 5.923 | 5.500 | 5.891 | 987,455 | +0.28(+5.00%) |