Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.447 | 7.697 | 7.447 | 7.564 | 58,567 | +0.13(+1.74%) |
May 27, 2016 | 7.447 | 7.435 | 7.435 | 7.435 | 37,840 | -0.07(-0.88%) |
May 26, 2016 | 7.517 | 7.689 | 7.463 | 7.501 | 45,775 | -0.02(-0.32%) |
May 25, 2016 | 7.384 | 7.541 | 7.384 | 7.525 | 44,768 | +0.20(+2.67%) |
May 24, 2016 | 7.580 | 7.580 | 7.329 | 7.329 | 17,186 | -0.08(-1.06%) |
May 23, 2016 | 7.439 | 7.478 | 7.329 | 7.408 | 31,626 | -0.08(-1.04%) |
May 20, 2016 | 7.392 | 7.595 | 7.392 | 7.486 | 43,743 | +0.09(+1.27%) |
May 19, 2016 | 7.306 | 7.478 | 7.181 | 7.392 | 77,054 | +0.05(+0.64%) |
May 18, 2016 | 7.376 | 7.384 | 7.251 | 7.345 | 96,488 | -0.12(-1.65%) |
May 17, 2016 | 7.468 | 7.569 | 7.305 | 7.468 | 73,106 | -0.06(-0.76%) |
May 16, 2016 | 7.127 | 7.554 | 7.127 | 7.525 | 49,243 | +0.50(+7.09%) |
May 13, 2016 | 7.049 | 7.119 | 7.018 | 7.027 | 18,606 | -0.03(-0.43%) |
May 12, 2016 | 7.049 | 7.204 | 7.011 | 7.057 | 27,916 | +0.05(+0.78%) |
May 11, 2016 | 6.902 | 7.049 | 6.863 | 7.003 | 63,818 | +0.12(+1.69%) |
May 10, 2016 | 6.817 | 6.941 | 6.817 | 6.887 | 68,666 | +0.04(+0.57%) |
May 09, 2016 | 6.972 | 6.972 | 6.685 | 6.848 | 59,903 | -0.12(-1.67%) |
May 06, 2016 | 6.863 | 7.026 | 6.794 | 6.964 | 43,145 | +0.02(+0.34%) |
May 05, 2016 | 6.980 | 7.080 | 6.900 | 6.941 | 39,746 | +0.11(+1.59%) |
May 04, 2016 | 6.794 | 6.887 | 6.763 | 6.832 | 78,068 | +0.05(+0.80%) |
May 03, 2016 | 6.902 | 6.995 | 6.685 | 6.778 | 44,499 | -0.22(-3.10%) |
May 02, 2016 | 7.042 | 7.042 | 6.864 | 6.995 | 41,756 | +0.01(+0.11%) |
Apr 29, 2016 | 6.840 | 7.018 | 6.809 | 6.987 | 95,839 | +0.18(+2.57%) |
Apr 28, 2016 | 6.685 | 6.910 | 6.669 | 6.812 | 132,399 | +0.13(+2.02%) |
Apr 27, 2016 | 6.514 | 6.755 | 6.507 | 6.677 | 149,825 | +0.26(+3.99%) |
Apr 26, 2016 | 6.336 | 6.429 | 6.282 | 6.421 | 67,754 | +0.05(+0.85%) |
Apr 25, 2016 | 6.553 | 6.553 | 6.253 | 6.367 | 69,763 | -0.18(-2.73%) |
Apr 22, 2016 | 6.445 | 6.561 | 6.445 | 6.545 | 26,516 | +0.10(+1.56%) |
Apr 21, 2016 | 6.406 | 6.491 | 6.383 | 6.445 | 36,230 | +0.00(+0.04%) |
Apr 20, 2016 | 6.220 | 6.506 | 6.220 | 6.442 | 56,183 | +0.20(+3.19%) |
Apr 19, 2016 | 6.026 | 6.274 | 6.026 | 6.243 | 55,497 | +0.22(+3.74%) |
Apr 18, 2016 | 5.871 | 6.065 | 5.769 | 6.018 | 28,769 | +0.07(+1.17%) |
Apr 15, 2016 | 5.964 | 6.010 | 5.948 | 5.948 | 22,087 | -0.04(-0.65%) |
Apr 14, 2016 | 6.111 | 6.111 | 5.964 | 5.987 | 23,821 | +0.02(+0.29%) |
Apr 13, 2016 | 5.923 | 6.054 | 5.908 | 5.969 | 81,984 | -0.02(-0.40%) |
Apr 12, 2016 | 5.870 | 6.054 | 5.870 | 5.994 | 120,309 | +0.16(+2.78%) |
Apr 11, 2016 | 5.770 | 5.923 | 5.770 | 5.831 | 45,850 | +0.12(+2.01%) |
Apr 08, 2016 | 5.724 | 5.785 | 5.632 | 5.716 | 82,313 | +0.10(+1.73%) |
Apr 07, 2016 | 5.617 | 5.647 | 5.609 | 5.619 | 8,291 | -0.07(-1.17%) |
Apr 06, 2016 | 5.617 | 5.686 | 5.596 | 5.686 | 24,535 | +0.15(+2.63%) |
Apr 05, 2016 | 5.570 | 5.579 | 5.509 | 5.540 | 17,293 | -0.02(-0.43%) |
Apr 04, 2016 | 5.663 | 5.663 | 5.564 | 5.564 | 14,628 | -0.08(-1.34%) |
Apr 01, 2016 | 5.624 | 5.701 | 5.570 | 5.639 | 21,955 | -0.09(-1.56%) |
Mar 31, 2016 | 5.693 | 5.755 | 5.693 | 5.729 | 37,785 | +0.03(+0.45%) |
Mar 30, 2016 | 5.624 | 5.732 | 5.581 | 5.703 | 19,464 | +0.16(+2.81%) |
Mar 29, 2016 | 5.432 | 5.547 | 5.432 | 5.547 | 10,498 | +0.05(+0.96%) |
Mar 28, 2016 | 5.532 | 5.555 | 5.471 | 5.495 | 12,879 | -0.05(-0.93%) |
Mar 24, 2016 | 5.532 | 5.546 | 5.546 | 5.546 | 25,023 | -0.03(-0.57%) |
Mar 23, 2016 | 5.686 | 5.686 | 5.570 | 5.578 | 9,644 | -0.18(-3.20%) |
Mar 22, 2016 | 5.701 | 5.778 | 5.670 | 5.762 | 12,764 | +0.05(+0.81%) |
Mar 21, 2016 | 5.785 | 5.785 | 5.670 | 5.716 | 8,010 | -0.08(-1.32%) |
Mar 18, 2016 | 5.839 | 5.923 | 5.755 | 5.793 | 26,086 | -0.02(-0.26%) |
Mar 17, 2016 | 5.663 | 5.877 | 5.663 | 5.808 | 25,384 | +0.18(+3.27%) |
Mar 16, 2016 | 5.532 | 5.624 | 5.505 | 5.624 | 17,191 | +0.20(+3.72%) |
Mar 15, 2016 | 5.468 | 5.468 | 5.286 | 5.423 | 19,113 | -0.08(-1.52%) |
Mar 14, 2016 | 5.544 | 5.544 | 5.438 | 5.506 | 20,607 | -0.03(-0.55%) |
Mar 11, 2016 | 5.491 | 5.574 | 5.491 | 5.536 | 20,356 | +0.14(+2.67%) |
Mar 10, 2016 | 5.499 | 5.499 | 5.385 | 5.392 | 30,732 | -0.07(-1.25%) |
Mar 09, 2016 | 5.408 | 5.483 | 5.366 | 5.461 | 39,016 | +0.14(+2.71%) |
Mar 08, 2016 | 5.529 | 5.529 | 5.294 | 5.317 | 57,383 | -0.27(-4.87%) |
Mar 07, 2016 | 5.392 | 5.589 | 5.392 | 5.589 | 40,443 | +0.14(+2.63%) |
Mar 04, 2016 | 5.324 | 5.521 | 5.248 | 5.445 | 137,772 | +0.14(+2.72%) |
Mar 03, 2016 | 5.248 | 5.410 | 5.226 | 5.301 | 68,114 | +0.07(+1.26%) |
Mar 02, 2016 | 5.036 | 5.241 | 5.021 | 5.236 | 56,574 | +0.15(+2.88%) |