Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.222 | 6.266 | 6.101 | 6.150 | 1,226,310 | -0.09(-1.42%) |
May 27, 2016 | 6.262 | 6.238 | 6.238 | 6.238 | 651,117 | -0.02(-0.26%) |
May 26, 2016 | 6.254 | 6.303 | 6.238 | 6.254 | 810,545 | +0.02(+0.39%) |
May 25, 2016 | 6.246 | 6.295 | 6.198 | 6.230 | 1,323,851 | +0.01(+0.13%) |
May 24, 2016 | 6.238 | 6.278 | 6.190 | 6.222 | 901,982 | +0.02(+0.39%) |
May 23, 2016 | 6.327 | 6.327 | 6.190 | 6.198 | 1,246,207 | -0.11(-1.79%) |
May 20, 2016 | 6.415 | 6.455 | 6.286 | 6.311 | 472,834 | -0.07(-1.13%) |
May 19, 2016 | 6.439 | 6.520 | 6.286 | 6.383 | 1,247,332 | -0.09(-1.37%) |
May 18, 2016 | 6.665 | 6.689 | 6.447 | 6.472 | 2,265,592 | -0.15(-2.31%) |
May 17, 2016 | 6.536 | 6.641 | 6.431 | 6.625 | 1,120,142 | +0.09(+1.35%) |
May 16, 2016 | 6.415 | 6.625 | 6.174 | 6.536 | 2,367,990 | +0.14(+2.14%) |
May 13, 2016 | 6.528 | 6.560 | 6.367 | 6.399 | 1,036,308 | -0.10(-1.55%) |
May 12, 2016 | 6.570 | 6.617 | 6.445 | 6.500 | 514,919 | -0.03(-0.48%) |
May 11, 2016 | 6.578 | 6.593 | 6.437 | 6.531 | 901,981 | -0.05(-0.83%) |
May 10, 2016 | 6.523 | 6.609 | 6.433 | 6.586 | 1,015,023 | +0.07(+1.08%) |
May 09, 2016 | 6.461 | 6.523 | 6.422 | 6.515 | 787,306 | +0.02(+0.36%) |
May 06, 2016 | 6.570 | 6.617 | 6.492 | 6.492 | 892,056 | -0.09(-1.31%) |
May 05, 2016 | 6.656 | 6.695 | 6.554 | 6.578 | 854,157 | -0.05(-0.82%) |
May 04, 2016 | 6.531 | 6.672 | 6.531 | 6.632 | 1,920,715 | +0.07(+1.07%) |
May 03, 2016 | 6.523 | 6.632 | 6.422 | 6.562 | 1,285,504 | -0.16(-2.44%) |
May 02, 2016 | 6.711 | 6.789 | 6.531 | 6.726 | 1,848,770 | +0.04(+0.58%) |
Apr 29, 2016 | 6.281 | 6.757 | 6.281 | 6.687 | 1,649,217 | +0.41(+6.47%) |
Apr 28, 2016 | 5.898 | 6.461 | 5.898 | 6.281 | 1,681,383 | +0.34(+5.79%) |
Apr 27, 2016 | 5.765 | 5.984 | 5.765 | 5.937 | 793,045 | -4.81(-44.77%) |
Apr 26, 2016 | 10.84 | 10.86 | 10.67 | 10.75 | 1,484,745 | -0.05(-0.43%) |
Apr 25, 2016 | 10.87 | 10.93 | 10.74 | 10.80 | 912,038 | -0.09(-0.79%) |
Apr 22, 2016 | 10.80 | 10.95 | 10.80 | 10.88 | 850,973 | +0.09(+0.87%) |
Apr 21, 2016 | 10.96 | 11.00 | 10.66 | 10.79 | 1,064,417 | -0.23(-2.13%) |
Apr 20, 2016 | 11.08 | 11.12 | 10.98 | 11.02 | 826,010 | -0.12(-1.12%) |
Apr 19, 2016 | 10.73 | 11.15 | 10.73 | 11.15 | 994,602 | +0.46(+4.31%) |
Apr 18, 2016 | 10.77 | 10.85 | 10.62 | 10.69 | 1,301,639 | -0.13(-1.23%) |
Apr 15, 2016 | 10.71 | 10.82 | 10.71 | 10.82 | 694,783 | +0.05(+0.51%) |
Apr 14, 2016 | 10.93 | 10.93 | 10.69 | 10.77 | 1,361,919 | -0.14(-1.29%) |
Apr 13, 2016 | 10.93 | 10.99 | 10.84 | 10.91 | 868,152 | +0.05(+0.43%) |
Apr 12, 2016 | 10.62 | 10.86 | 10.58 | 10.86 | 812,627 | +0.27(+2.58%) |
Apr 11, 2016 | 10.66 | 10.74 | 10.58 | 10.59 | 681,872 | +0.03(+0.30%) |
Apr 08, 2016 | 10.39 | 10.66 | 10.34 | 10.55 | 731,101 | +0.24(+2.35%) |
Apr 07, 2016 | 10.34 | 10.42 | 10.23 | 10.31 | 1,119,306 | -0.13(-1.27%) |
Apr 06, 2016 | 10.59 | 10.64 | 10.37 | 10.44 | 1,632,780 | -0.25(-2.34%) |
Apr 05, 2016 | 10.83 | 10.87 | 10.68 | 10.69 | 877,740 | -0.24(-2.21%) |
Apr 04, 2016 | 10.91 | 11.02 | 10.88 | 10.94 | 1,418,687 | -0.04(-0.36%) |
Apr 01, 2016 | 10.73 | 10.99 | 10.66 | 10.98 | 908,659 | +0.12(+1.08%) |
Mar 31, 2016 | 10.77 | 10.88 | 10.71 | 10.86 | 1,619,706 | +0.06(+0.58%) |
Mar 30, 2016 | 10.66 | 10.85 | 10.66 | 10.80 | 1,791,490 | +0.20(+1.84%) |
Mar 29, 2016 | 10.38 | 10.62 | 10.32 | 10.60 | 784,952 | +0.22(+2.11%) |
Mar 28, 2016 | 10.38 | 10.41 | 10.29 | 10.38 | 811,630 | -0.04(-0.38%) |
Mar 24, 2016 | 10.36 | 10.42 | 10.42 | 10.42 | 2,426,359 | +0.02(+0.15%) |
Mar 23, 2016 | 10.66 | 10.66 | 10.40 | 10.41 | 876,772 | -0.30(-2.84%) |
Mar 22, 2016 | 10.68 | 10.87 | 10.66 | 10.71 | 834,465 | -0.06(-0.58%) |
Mar 21, 2016 | 10.77 | 10.84 | 10.73 | 10.77 | 694,046 | -0.04(-0.36%) |
Mar 18, 2016 | 10.73 | 10.84 | 10.65 | 10.81 | 1,324,358 | +0.09(+0.88%) |
Mar 17, 2016 | 10.54 | 10.76 | 10.54 | 10.72 | 1,026,817 | +0.23(+2.23%) |
Mar 16, 2016 | 10.37 | 10.48 | 10.25 | 10.48 | 708,482 | +0.10(+0.98%) |
Mar 15, 2016 | 10.52 | 10.52 | 10.34 | 10.38 | 1,105,334 | -0.26(-2.42%) |
Mar 14, 2016 | 10.48 | 10.66 | 10.42 | 10.64 | 991,791 | +0.09(+0.81%) |
Mar 11, 2016 | 10.51 | 10.56 | 10.44 | 10.55 | 1,029,452 | +0.11(+1.05%) |
Mar 10, 2016 | 10.40 | 10.48 | 10.28 | 10.44 | 1,386,824 | +0.06(+0.60%) |
Mar 09, 2016 | 10.46 | 10.62 | 10.38 | 10.38 | 1,505,850 | -0.05(-0.52%) |
Mar 08, 2016 | 10.48 | 10.60 | 10.36 | 10.44 | 986,157 | -0.11(-1.04%) |
Mar 07, 2016 | 10.53 | 10.68 | 10.50 | 10.55 | 593,416 | -0.05(-0.44%) |
Mar 04, 2016 | 10.54 | 10.62 | 10.42 | 10.59 | 1,108,846 | +0.04(+0.37%) |
Mar 03, 2016 | 10.28 | 10.55 | 10.20 | 10.55 | 683,988 | +0.30(+2.97%) |
Mar 02, 2016 | 10.09 | 10.27 | 10.03 | 10.25 | 605,810 | +0.16(+1.55%) |