Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.510 | 7.710 | 7.510 | 7.680 | 732,791 | +0.17(+2.26%) |
May 27, 2016 | 7.340 | 7.510 | 7.510 | 7.510 | 1,087,900 | +0.17(+2.32%) |
May 26, 2016 | 7.310 | 7.375 | 7.200 | 7.340 | 685,001 | +0.02(+0.27%) |
May 25, 2016 | 7.160 | 7.355 | 7.030 | 7.320 | 1,103,303 | +0.15(+2.09%) |
May 24, 2016 | 7.000 | 7.170 | 6.940 | 7.170 | 387,947 | +0.20(+2.87%) |
May 23, 2016 | 6.860 | 7.040 | 6.850 | 6.970 | 462,302 | +0.13(+1.90%) |
May 20, 2016 | 6.710 | 7.030 | 6.710 | 6.840 | 528,641 | +0.12(+1.79%) |
May 19, 2016 | 6.890 | 6.890 | 6.670 | 6.720 | 351,215 | -0.19(-2.75%) |
May 18, 2016 | 6.700 | 7.040 | 6.650 | 6.910 | 451,944 | +0.20(+2.98%) |
May 17, 2016 | 6.900 | 6.990 | 6.685 | 6.710 | 668,527 | -0.22(-3.17%) |
May 16, 2016 | 6.680 | 6.975 | 6.675 | 6.930 | 873,651 | +0.25(+3.74%) |
May 13, 2016 | 6.560 | 6.760 | 6.544 | 6.680 | 440,577 | +0.12(+1.83%) |
May 12, 2016 | 6.780 | 6.955 | 6.540 | 6.560 | 454,305 | -0.22(-3.24%) |
May 11, 2016 | 6.810 | 6.920 | 6.720 | 6.780 | 328,771 | -0.06(-0.88%) |
May 10, 2016 | 6.730 | 6.960 | 6.710 | 6.840 | 760,331 | +0.17(+2.55%) |
May 09, 2016 | 6.620 | 6.790 | 6.525 | 6.670 | 585,335 | +0.03(+0.45%) |
May 06, 2016 | 6.500 | 6.900 | 6.460 | 6.640 | 926,945 | +0.13(+2.00%) |
May 05, 2016 | 6.650 | 6.860 | 6.400 | 6.510 | 1,114,420 | -0.34(-4.96%) |
May 04, 2016 | 6.940 | 7.070 | 6.760 | 6.850 | 473,416 | -0.12(-1.72%) |
May 03, 2016 | 7.130 | 7.140 | 6.950 | 6.970 | 351,204 | -0.19(-2.65%) |
May 02, 2016 | 7.220 | 7.370 | 7.090 | 7.160 | 382,948 | -0.02(-0.28%) |
Apr 29, 2016 | 7.320 | 7.490 | 7.110 | 7.180 | 328,392 | -0.19(-2.58%) |
Apr 28, 2016 | 7.220 | 7.490 | 7.220 | 7.370 | 525,135 | +0.10(+1.38%) |
Apr 27, 2016 | 7.400 | 7.530 | 7.110 | 7.270 | 593,955 | -0.13(-1.76%) |
Apr 26, 2016 | 7.330 | 7.490 | 7.110 | 7.400 | 360,179 | +0.08(+1.09%) |
Apr 25, 2016 | 7.260 | 7.370 | 7.235 | 7.320 | 256,900 | +0.03(+0.41%) |
Apr 22, 2016 | 7.480 | 7.510 | 7.250 | 7.290 | 357,713 | -0.17(-2.28%) |
Apr 21, 2016 | 7.380 | 7.600 | 7.370 | 7.460 | 520,285 | +0.08(+1.08%) |
Apr 20, 2016 | 7.220 | 7.440 | 7.190 | 7.380 | 718,881 | +0.20(+2.79%) |
Apr 19, 2016 | 7.050 | 7.280 | 6.980 | 7.180 | 1,471,187 | +0.14(+1.99%) |
Apr 18, 2016 | 7.100 | 7.200 | 6.990 | 7.040 | 770,526 | -0.07(-0.98%) |
Apr 15, 2016 | 7.090 | 7.180 | 7.031 | 7.110 | 236,159 | -0.04(-0.56%) |
Apr 14, 2016 | 7.110 | 7.210 | 7.010 | 7.150 | 622,791 | +0.01(+0.14%) |
Apr 13, 2016 | 7.150 | 7.350 | 7.100 | 7.140 | 686,206 | +0.05(+0.71%) |
Apr 12, 2016 | 6.980 | 7.160 | 6.905 | 7.090 | 327,134 | +0.07(+1.00%) |
Apr 11, 2016 | 7.080 | 7.170 | 6.890 | 7.020 | 426,192 | -0.05(-0.71%) |
Apr 08, 2016 | 7.200 | 7.220 | 7.030 | 7.070 | 312,286 | -0.06(-0.84%) |
Apr 07, 2016 | 7.180 | 7.270 | 7.100 | 7.130 | 343,362 | -0.08(-1.11%) |
Apr 06, 2016 | 7.100 | 7.220 | 7.030 | 7.210 | 395,716 | +0.11(+1.55%) |
Apr 05, 2016 | 7.100 | 7.180 | 7.010 | 7.100 | 454,116 | -0.02(-0.28%) |
Apr 04, 2016 | 7.140 | 7.240 | 7.000 | 7.120 | 379,543 | -0.06(-0.84%) |
Apr 01, 2016 | 7.140 | 7.193 | 7.023 | 7.180 | 409,369 | -0.05(-0.69%) |
Mar 31, 2016 | 7.190 | 7.320 | 7.060 | 7.230 | 295,669 | +0.03(+0.42%) |
Mar 30, 2016 | 7.060 | 7.245 | 7.005 | 7.200 | 307,497 | +0.12(+1.69%) |
Mar 29, 2016 | 6.810 | 7.130 | 6.790 | 7.080 | 299,369 | +0.27(+3.96%) |
Mar 28, 2016 | 6.850 | 6.930 | 6.750 | 6.810 | 234,670 | -0.04(-0.58%) |
Mar 24, 2016 | 6.820 | 6.850 | 6.850 | 6.850 | 420,000 | +0.03(+0.44%) |
Mar 23, 2016 | 7.350 | 7.390 | 6.810 | 6.820 | 692,626 | -0.57(-7.71%) |
Mar 22, 2016 | 7.270 | 7.390 | 7.160 | 7.390 | 353,214 | +0.12(+1.65%) |
Mar 21, 2016 | 7.340 | 7.360 | 7.180 | 7.270 | 500,681 | -0.10(-1.36%) |
Mar 18, 2016 | 6.850 | 7.390 | 6.770 | 7.370 | 1,114,559 | +0.59(+8.70%) |
Mar 17, 2016 | 6.660 | 6.790 | 6.513 | 6.780 | 486,370 | +0.09(+1.35%) |
Mar 16, 2016 | 6.790 | 6.970 | 6.690 | 6.690 | 337,311 | -0.11(-1.62%) |
Mar 15, 2016 | 6.790 | 6.840 | 6.660 | 6.800 | 523,317 | -0.06(-0.87%) |
Mar 14, 2016 | 6.890 | 6.970 | 6.810 | 6.860 | 332,357 | -0.07(-1.01%) |
Mar 11, 2016 | 7.010 | 7.090 | 6.830 | 6.930 | 346,404 | -0.02(-0.29%) |
Mar 10, 2016 | 6.850 | 7.140 | 6.840 | 6.950 | 393,782 | +0.12(+1.76%) |
Mar 09, 2016 | 6.860 | 6.930 | 6.711 | 6.830 | 246,881 | -0.01(-0.15%) |
Mar 08, 2016 | 7.200 | 7.220 | 6.810 | 6.840 | 523,856 | -0.33(-4.60%) |
Mar 07, 2016 | 6.880 | 7.270 | 6.830 | 7.170 | 607,387 | +0.21(+3.02%) |
Mar 04, 2016 | 6.910 | 7.070 | 6.910 | 6.960 | 418,772 | +0.00(+0.00%) |
Mar 03, 2016 | 6.790 | 7.105 | 6.650 | 6.960 | 766,861 | +0.20(+2.88%) |
Mar 02, 2016 | 6.560 | 6.770 | 6.550 | 6.765 | 455,801 | +0.15(+2.34%) |