Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.980 | 7.020 | 6.910 | 6.970 | 112,036 | -0.02(-0.29%) |
May 27, 2016 | 7.050 | 6.990 | 6.990 | 6.990 | 171,100 | -0.03(-0.43%) |
May 26, 2016 | 7.020 | 7.040 | 6.940 | 7.020 | 131,439 | +0.03(+0.43%) |
May 25, 2016 | 7.040 | 7.090 | 6.920 | 6.990 | 158,428 | -0.03(-0.43%) |
May 24, 2016 | 6.920 | 7.050 | 6.920 | 7.020 | 362,371 | +0.16(+2.33%) |
May 23, 2016 | 6.960 | 7.045 | 6.840 | 6.860 | 130,496 | -0.10(-1.44%) |
May 20, 2016 | 6.550 | 6.990 | 6.550 | 6.960 | 134,284 | +0.39(+5.94%) |
May 19, 2016 | 6.530 | 6.580 | 6.440 | 6.570 | 126,667 | +0.03(+0.46%) |
May 18, 2016 | 6.550 | 6.640 | 6.500 | 6.540 | 94,441 | -0.03(-0.46%) |
May 17, 2016 | 6.720 | 6.800 | 6.505 | 6.570 | 136,928 | -0.20(-2.95%) |
May 16, 2016 | 6.960 | 6.990 | 6.770 | 6.770 | 187,894 | -0.24(-3.42%) |
May 13, 2016 | 7.090 | 7.120 | 6.975 | 7.010 | 143,247 | -0.10(-1.41%) |
May 12, 2016 | 7.200 | 7.210 | 7.020 | 7.110 | 253,248 | -0.08(-1.11%) |
May 11, 2016 | 7.090 | 7.320 | 6.920 | 7.190 | 385,890 | +0.26(+3.75%) |
May 10, 2016 | 7.110 | 7.110 | 6.920 | 6.930 | 149,682 | -0.19(-2.67%) |
May 09, 2016 | 7.030 | 7.180 | 6.950 | 7.120 | 105,309 | +0.10(+1.42%) |
May 06, 2016 | 7.010 | 7.050 | 6.984 | 7.020 | 147,338 | -0.03(-0.43%) |
May 05, 2016 | 7.000 | 7.070 | 6.980 | 7.050 | 106,263 | +0.04(+0.57%) |
May 04, 2016 | 6.950 | 7.045 | 6.920 | 7.010 | 112,268 | +0.00(+0.00%) |
May 03, 2016 | 7.000 | 7.010 | 6.890 | 7.010 | 78,867 | -0.01(-0.14%) |
May 02, 2016 | 7.050 | 7.075 | 6.860 | 7.020 | 212,218 | -0.03(-0.43%) |
Apr 29, 2016 | 7.050 | 7.090 | 6.920 | 7.050 | 193,233 | -0.05(-0.70%) |
Apr 28, 2016 | 7.180 | 7.230 | 7.030 | 7.100 | 211,371 | -0.13(-1.80%) |
Apr 27, 2016 | 7.200 | 7.288 | 7.140 | 7.230 | 64,710 | -0.02(-0.28%) |
Apr 26, 2016 | 7.170 | 7.330 | 7.170 | 7.250 | 105,540 | +0.07(+0.97%) |
Apr 25, 2016 | 7.190 | 7.240 | 7.160 | 7.180 | 77,271 | +0.00(+0.00%) |
Apr 22, 2016 | 7.130 | 7.192 | 7.100 | 7.180 | 79,898 | +0.02(+0.28%) |
Apr 21, 2016 | 7.240 | 7.290 | 7.110 | 7.160 | 147,079 | -0.08(-1.10%) |
Apr 20, 2016 | 7.400 | 7.410 | 7.210 | 7.240 | 79,118 | -0.16(-2.16%) |
Apr 19, 2016 | 7.480 | 7.500 | 7.380 | 7.400 | 158,597 | -0.04(-0.54%) |
Apr 18, 2016 | 7.440 | 7.558 | 7.340 | 7.440 | 155,568 | +0.00(+0.00%) |
Apr 15, 2016 | 7.330 | 7.480 | 7.280 | 7.440 | 133,986 | +0.11(+1.50%) |
Apr 14, 2016 | 7.190 | 7.390 | 7.161 | 7.330 | 133,084 | +0.13(+1.81%) |
Apr 13, 2016 | 7.200 | 7.200 | 7.130 | 7.200 | 98,860 | +0.02(+0.28%) |
Apr 12, 2016 | 7.150 | 7.200 | 7.060 | 7.180 | 61,720 | +0.00(+0.00%) |
Apr 11, 2016 | 7.150 | 7.220 | 6.990 | 7.180 | 80,159 | +0.01(+0.14%) |
Apr 08, 2016 | 7.160 | 7.220 | 7.080 | 7.170 | 55,989 | +0.01(+0.14%) |
Apr 07, 2016 | 7.240 | 7.270 | 7.030 | 7.160 | 88,191 | -0.10(-1.38%) |
Apr 06, 2016 | 7.170 | 7.300 | 7.030 | 7.260 | 82,972 | +0.05(+0.69%) |
Apr 05, 2016 | 7.210 | 7.380 | 7.070 | 7.210 | 139,682 | -0.04(-0.55%) |
Apr 04, 2016 | 7.250 | 7.250 | 7.150 | 7.250 | 107,526 | +0.02(+0.28%) |
Apr 01, 2016 | 7.120 | 7.250 | 7.120 | 7.230 | 189,714 | +0.08(+1.12%) |
Mar 31, 2016 | 7.250 | 7.260 | 7.140 | 7.150 | 191,936 | -0.11(-1.52%) |
Mar 30, 2016 | 7.290 | 7.340 | 6.720 | 7.260 | 133,039 | +0.03(+0.41%) |
Mar 29, 2016 | 7.020 | 7.250 | 6.930 | 7.230 | 112,951 | +0.16(+2.26%) |
Mar 28, 2016 | 6.980 | 7.100 | 6.840 | 7.070 | 78,015 | +0.07(+1.00%) |
Mar 24, 2016 | 6.830 | 7.000 | 7.000 | 7.000 | 178,900 | +0.12(+1.74%) |
Mar 23, 2016 | 6.900 | 6.990 | 6.710 | 6.880 | 107,887 | +0.00(+0.00%) |
Mar 22, 2016 | 6.900 | 6.930 | 6.830 | 6.880 | 49,289 | -0.03(-0.43%) |
Mar 21, 2016 | 6.810 | 6.960 | 6.810 | 6.910 | 84,042 | +0.02(+0.29%) |
Mar 18, 2016 | 6.980 | 7.000 | 6.770 | 6.890 | 292,663 | -0.05(-0.72%) |
Mar 17, 2016 | 6.960 | 6.960 | 6.600 | 6.940 | 92,683 | -0.03(-0.43%) |
Mar 16, 2016 | 6.960 | 7.010 | 6.930 | 6.970 | 50,284 | +0.01(+0.14%) |
Mar 15, 2016 | 7.030 | 7.070 | 6.950 | 6.960 | 77,063 | -0.09(-1.28%) |
Mar 14, 2016 | 6.860 | 7.120 | 6.860 | 7.050 | 97,262 | +0.15(+2.17%) |
Mar 11, 2016 | 6.930 | 6.930 | 6.800 | 6.900 | 89,664 | +0.01(+0.15%) |
Mar 10, 2016 | 6.980 | 7.000 | 6.890 | 6.890 | 126,889 | -0.09(-1.29%) |
Mar 09, 2016 | 6.960 | 7.010 | 6.960 | 6.980 | 178,725 | -0.02(-0.29%) |
Mar 08, 2016 | 6.880 | 7.020 | 6.810 | 7.000 | 251,859 | +0.12(+1.74%) |
Mar 07, 2016 | 7.050 | 7.122 | 6.850 | 6.880 | 204,520 | -0.20(-2.82%) |
Mar 04, 2016 | 7.240 | 7.250 | 7.050 | 7.080 | 259,417 | -0.12(-1.67%) |
Mar 03, 2016 | 7.320 | 7.350 | 7.030 | 7.200 | 171,270 | -0.16(-2.17%) |
Mar 02, 2016 | 7.220 | 7.435 | 7.220 | 7.360 | 266,211 | +0.15(+2.08%) |