Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.200 | 6.200 | 6.050 | 6.100 | 40,655 | -0.04(-0.65%) |
May 27, 2016 | 6.140 | 6.140 | 6.140 | 0 | -0.01(-0.16%) | |
May 26, 2016 | 6.153 | 6.160 | 6.130 | 6.150 | 856,249 | +0.08(+1.32%) |
May 25, 2016 | 6.100 | 6.110 | 6.070 | 6.070 | 26,416 | -0.07(-1.22%) |
May 24, 2016 | 6.080 | 6.170 | 6.070 | 6.145 | 112,756 | +0.08(+1.40%) |
May 23, 2016 | 6.050 | 6.070 | 6.014 | 6.060 | 46,805 | -0.07(-1.14%) |
May 20, 2016 | 6.140 | 6.150 | 6.120 | 6.130 | 39,549 | +0.04(+0.66%) |
May 19, 2016 | 6.100 | 6.110 | 6.060 | 6.090 | 21,285 | -0.16(-2.56%) |
May 18, 2016 | 6.280 | 6.350 | 6.250 | 6.250 | 82,911 | -0.01(-0.24%) |
May 17, 2016 | 6.300 | 6.310 | 6.250 | 6.265 | 53,414 | -0.11(-1.65%) |
May 16, 2016 | 6.400 | 6.400 | 6.370 | 6.370 | 47,824 | +0.01(+0.16%) |
May 13, 2016 | 6.330 | 6.370 | 6.310 | 6.360 | 82,266 | -0.01(-0.24%) |
May 12, 2016 | 6.450 | 6.450 | 6.330 | 6.375 | 42,768 | -0.08(-1.32%) |
May 11, 2016 | 6.540 | 6.555 | 6.460 | 6.460 | 52,164 | -0.16(-2.42%) |
May 10, 2016 | 6.610 | 6.620 | 6.560 | 6.620 | 110,997 | -0.01(-0.23%) |
May 09, 2016 | 6.640 | 6.667 | 6.620 | 6.635 | 15,402 | +0.14(+2.23%) |
May 06, 2016 | 6.500 | 6.500 | 6.470 | 6.490 | 17,027 | -0.13(-1.96%) |
May 05, 2016 | 6.580 | 6.640 | 6.580 | 6.620 | 35,107 | -0.01(-0.15%) |
May 04, 2016 | 6.610 | 6.640 | 6.590 | 6.630 | 41,489 | -0.35(-5.01%) |
May 03, 2016 | 7.050 | 7.050 | 6.908 | 6.980 | 79,741 | -0.14(-1.97%) |
May 02, 2016 | 7.130 | 7.160 | 7.070 | 7.120 | 277,495 | +0.08(+1.14%) |
Apr 29, 2016 | 7.050 | 7.080 | 7.030 | 7.040 | 266,885 | -0.08(-1.05%) |
Apr 28, 2016 | 7.030 | 7.140 | 7.030 | 7.115 | 32,197 | -0.13(-1.86%) |
Apr 27, 2016 | 7.240 | 7.250 | 7.170 | 7.250 | 16,738 | -0.02(-0.28%) |
Apr 26, 2016 | 7.250 | 7.280 | 7.250 | 7.270 | 51,040 | +0.02(+0.35%) |
Apr 25, 2016 | 7.245 | 7.270 | 7.220 | 7.245 | 14,968 | -0.06(-0.89%) |
Apr 22, 2016 | 7.340 | 7.380 | 7.300 | 7.310 | 25,951 | -0.07(-0.95%) |
Apr 21, 2016 | 7.410 | 7.420 | 7.360 | 7.380 | 20,088 | -0.08(-1.07%) |
Apr 20, 2016 | 7.410 | 7.480 | 7.410 | 7.460 | 10,713 | -0.02(-0.27%) |
Apr 19, 2016 | 7.430 | 7.480 | 7.430 | 7.480 | 26,665 | +0.21(+2.89%) |
Apr 18, 2016 | 7.210 | 7.290 | 7.210 | 7.270 | 9,748 | +0.08(+1.11%) |
Apr 15, 2016 | 7.240 | 7.240 | 7.190 | 7.190 | 17,566 | +0.07(+0.98%) |
Apr 14, 2016 | 7.140 | 7.170 | 7.110 | 7.120 | 21,382 | -0.08(-1.11%) |
Apr 13, 2016 | 7.220 | 7.250 | 7.190 | 7.200 | 40,780 | +0.07(+0.98%) |
Apr 12, 2016 | 7.080 | 7.130 | 7.080 | 7.130 | 33,189 | +0.09(+1.28%) |
Apr 11, 2016 | 7.040 | 7.100 | 7.040 | 7.040 | 30,154 | +0.01(+0.14%) |
Apr 08, 2016 | 6.935 | 7.050 | 6.935 | 7.030 | 24,261 | +0.23(+3.38%) |
Apr 07, 2016 | 6.830 | 6.830 | 6.760 | 6.800 | 23,135 | -0.04(-0.58%) |
Apr 06, 2016 | 6.800 | 6.840 | 6.792 | 6.840 | 25,318 | +0.37(+5.72%) |
Apr 05, 2016 | 6.480 | 6.490 | 6.440 | 6.470 | 73,248 | -0.14(-2.07%) |
Apr 04, 2016 | 6.580 | 6.630 | 6.580 | 6.607 | 16,131 | +0.06(+0.87%) |
Apr 01, 2016 | 6.500 | 6.590 | 6.500 | 6.550 | 40,431 | -0.05(-0.76%) |
Mar 31, 2016 | 6.640 | 6.650 | 6.580 | 6.600 | 16,909 | -0.04(-0.68%) |
Mar 30, 2016 | 6.620 | 6.670 | 6.610 | 6.645 | 35,075 | +0.13(+2.07%) |
Mar 29, 2016 | 6.410 | 6.520 | 6.410 | 6.510 | 59,104 | +0.12(+1.88%) |
Mar 28, 2016 | 6.395 | 6.400 | 6.370 | 6.390 | 79,027 | +0.01(+0.24%) |
Mar 24, 2016 | 6.375 | 6.375 | 6.375 | 0 | -0.08(-1.32%) | |
Mar 23, 2016 | 6.500 | 6.500 | 6.460 | 6.460 | 19,297 | -0.07(-1.07%) |
Mar 22, 2016 | 6.470 | 6.540 | 6.470 | 6.530 | 39,163 | +0.02(+0.31%) |
Mar 21, 2016 | 6.540 | 6.549 | 6.480 | 6.510 | 43,060 | -0.11(-1.66%) |
Mar 18, 2016 | 6.570 | 6.620 | 6.570 | 6.620 | 59,160 | -0.09(-1.34%) |
Mar 17, 2016 | 6.650 | 6.730 | 6.650 | 6.710 | 529,985 | -0.04(-0.52%) |
Mar 16, 2016 | 6.660 | 6.770 | 6.630 | 6.745 | 23,162 | -0.05(-0.81%) |
Mar 15, 2016 | 6.770 | 6.810 | 6.770 | 6.800 | 27,190 | -0.20(-2.86%) |
Mar 14, 2016 | 6.925 | 7.010 | 6.925 | 7.000 | 31,629 | +0.07(+1.01%) |
Mar 11, 2016 | 6.851 | 6.930 | 6.851 | 6.930 | 21,400 | +0.18(+2.67%) |
Mar 10, 2016 | 6.820 | 6.820 | 6.700 | 6.750 | 36,528 | -0.10(-1.46%) |
Mar 09, 2016 | 6.800 | 6.880 | 6.800 | 6.850 | 26,915 | +0.09(+1.41%) |
Mar 08, 2016 | 6.740 | 6.790 | 6.740 | 6.755 | 57,791 | -0.08(-1.10%) |
Mar 07, 2016 | 6.770 | 6.850 | 6.760 | 6.830 | 65,733 | +0.05(+0.74%) |
Mar 04, 2016 | 6.775 | 6.775 | 6.760 | 6.780 | 25,942 | +0.14(+2.11%) |
Mar 03, 2016 | 6.510 | 6.640 | 6.510 | 6.640 | 17,994 | +0.12(+1.84%) |
Mar 02, 2016 | 6.490 | 6.520 | 6.420 | 6.520 | 20,247 | -0.01(-0.08%) |