Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.378 | 7.416 | 7.332 | 7.385 | 42,717 | +0.03(+0.42%) |
May 27, 2016 | 7.408 | 7.355 | 7.355 | 7.355 | 28,977 | +0.01(+0.10%) |
May 26, 2016 | 7.447 | 7.500 | 7.347 | 7.347 | 28,836 | -0.05(-0.62%) |
May 25, 2016 | 7.516 | 7.516 | 7.370 | 7.393 | 36,649 | -0.12(-1.63%) |
May 24, 2016 | 7.393 | 7.562 | 7.393 | 7.516 | 50,894 | +0.18(+2.40%) |
May 23, 2016 | 7.171 | 7.500 | 7.168 | 7.339 | 290,080 | +0.21(+3.01%) |
May 20, 2016 | 7.002 | 7.140 | 6.979 | 7.125 | 75,151 | +0.12(+1.75%) |
May 19, 2016 | 6.880 | 7.018 | 6.849 | 7.002 | 50,340 | +0.11(+1.56%) |
May 18, 2016 | 6.803 | 6.995 | 6.772 | 6.895 | 43,027 | +0.05(+0.67%) |
May 17, 2016 | 7.018 | 7.018 | 6.688 | 6.849 | 125,013 | -0.11(-1.65%) |
May 16, 2016 | 6.887 | 7.064 | 6.880 | 6.964 | 52,020 | +0.10(+1.45%) |
May 13, 2016 | 6.757 | 6.918 | 6.757 | 6.864 | 27,695 | +0.08(+1.24%) |
May 12, 2016 | 6.788 | 6.872 | 6.742 | 6.780 | 44,748 | -0.02(-0.23%) |
May 11, 2016 | 6.849 | 6.872 | 6.749 | 6.795 | 44,252 | -0.08(-1.11%) |
May 10, 2016 | 6.804 | 6.902 | 6.736 | 6.872 | 29,916 | +0.06(+0.89%) |
May 09, 2016 | 6.819 | 6.886 | 6.705 | 6.811 | 50,990 | +0.02(+0.22%) |
May 06, 2016 | 6.895 | 6.918 | 6.728 | 6.796 | 76,479 | -0.06(-0.88%) |
May 05, 2016 | 6.895 | 6.963 | 6.827 | 6.857 | 62,111 | +0.02(+0.22%) |
May 04, 2016 | 6.774 | 6.925 | 6.774 | 6.842 | 42,788 | +0.02(+0.22%) |
May 03, 2016 | 6.963 | 6.971 | 6.811 | 6.827 | 36,820 | -0.16(-2.28%) |
May 02, 2016 | 6.918 | 7.008 | 6.842 | 6.986 | 36,643 | +0.06(+0.88%) |
Apr 29, 2016 | 6.880 | 6.963 | 6.804 | 6.925 | 48,663 | +0.00(+0.00%) |
Apr 28, 2016 | 6.940 | 6.963 | 6.872 | 6.925 | 39,646 | +0.00(+0.00%) |
Apr 27, 2016 | 6.865 | 6.940 | 6.827 | 6.925 | 56,099 | +0.04(+0.55%) |
Apr 26, 2016 | 6.774 | 6.933 | 6.774 | 6.887 | 71,058 | +0.10(+1.45%) |
Apr 25, 2016 | 6.895 | 6.910 | 6.774 | 6.789 | 28,843 | -0.13(-1.86%) |
Apr 22, 2016 | 6.728 | 6.933 | 6.728 | 6.918 | 27,105 | +0.14(+2.13%) |
Apr 21, 2016 | 6.758 | 6.830 | 6.713 | 6.774 | 62,099 | -0.04(-0.56%) |
Apr 20, 2016 | 6.758 | 6.849 | 6.713 | 6.811 | 62,560 | +0.03(+0.45%) |
Apr 19, 2016 | 6.842 | 6.874 | 6.758 | 6.781 | 40,629 | -0.07(-1.00%) |
Apr 18, 2016 | 6.781 | 6.887 | 6.781 | 6.849 | 50,752 | +0.03(+0.44%) |
Apr 15, 2016 | 6.728 | 6.925 | 6.683 | 6.819 | 43,550 | +0.05(+0.78%) |
Apr 14, 2016 | 6.811 | 6.880 | 6.743 | 6.766 | 35,529 | -0.06(-0.89%) |
Apr 13, 2016 | 6.804 | 6.834 | 6.690 | 6.827 | 61,170 | +0.10(+1.46%) |
Apr 12, 2016 | 6.546 | 6.834 | 6.524 | 6.728 | 105,345 | +0.16(+2.42%) |
Apr 11, 2016 | 6.660 | 6.660 | 6.561 | 6.569 | 62,359 | -0.02(-0.34%) |
Apr 08, 2016 | 6.652 | 6.689 | 6.524 | 6.592 | 53,864 | -0.03(-0.46%) |
Apr 07, 2016 | 6.645 | 6.690 | 6.607 | 6.622 | 74,851 | -0.08(-1.24%) |
Apr 06, 2016 | 6.660 | 6.736 | 6.599 | 6.705 | 37,376 | +0.05(+0.80%) |
Apr 05, 2016 | 6.630 | 6.698 | 6.592 | 6.652 | 61,633 | +0.00(+0.00%) |
Apr 04, 2016 | 6.758 | 6.827 | 6.652 | 6.652 | 43,916 | -0.14(-2.12%) |
Apr 01, 2016 | 6.758 | 6.857 | 6.681 | 6.796 | 27,002 | -0.02(-0.33%) |
Mar 31, 2016 | 6.675 | 6.902 | 6.561 | 6.819 | 76,791 | +0.12(+1.81%) |
Mar 30, 2016 | 6.789 | 6.789 | 6.683 | 6.698 | 54,308 | -0.08(-1.12%) |
Mar 29, 2016 | 6.630 | 6.819 | 6.630 | 6.774 | 46,071 | +0.15(+2.29%) |
Mar 28, 2016 | 6.698 | 6.751 | 6.584 | 6.622 | 28,677 | -0.09(-1.35%) |
Mar 24, 2016 | 6.622 | 6.713 | 6.713 | 6.713 | 58,204 | +0.12(+1.84%) |
Mar 23, 2016 | 6.721 | 6.746 | 6.565 | 6.592 | 69,338 | -0.11(-1.69%) |
Mar 22, 2016 | 6.637 | 6.736 | 6.607 | 6.705 | 37,392 | +0.05(+0.68%) |
Mar 21, 2016 | 6.652 | 6.781 | 6.583 | 6.660 | 58,353 | -0.02(-0.34%) |
Mar 18, 2016 | 6.827 | 6.827 | 6.668 | 6.683 | 142,887 | -0.10(-1.45%) |
Mar 17, 2016 | 6.645 | 6.811 | 6.524 | 6.781 | 60,242 | +0.16(+2.40%) |
Mar 16, 2016 | 6.630 | 6.675 | 6.577 | 6.622 | 50,450 | +0.01(+0.11%) |
Mar 15, 2016 | 6.637 | 6.811 | 6.577 | 6.614 | 112,733 | -0.01(-0.11%) |
Mar 14, 2016 | 6.584 | 6.679 | 6.487 | 6.622 | 47,110 | +0.03(+0.46%) |
Mar 11, 2016 | 6.675 | 6.772 | 6.561 | 6.592 | 106,278 | -0.05(-0.68%) |
Mar 10, 2016 | 6.743 | 7.057 | 6.592 | 6.637 | 89,690 | -0.08(-1.24%) |
Mar 09, 2016 | 6.857 | 6.918 | 6.652 | 6.721 | 126,651 | -0.14(-1.99%) |
Mar 08, 2016 | 6.910 | 6.963 | 6.849 | 6.857 | 115,610 | -0.08(-1.09%) |
Mar 07, 2016 | 6.849 | 6.948 | 6.849 | 6.933 | 77,446 | +0.04(+0.55%) |
Mar 04, 2016 | 6.880 | 6.948 | 6.880 | 6.895 | 55,612 | -0.02(-0.22%) |
Mar 03, 2016 | 7.016 | 7.205 | 6.872 | 6.910 | 71,299 | -0.13(-1.83%) |
Mar 02, 2016 | 7.183 | 7.183 | 6.993 | 7.039 | 65,796 | -0.11(-1.59%) |