Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.170 | 7.280 | 7.070 | 7.180 | 81,478 | +0.01(+0.14%) |
May 27, 2016 | 7.070 | 7.170 | 7.170 | 7.170 | 61,500 | +0.09(+1.27%) |
May 26, 2016 | 7.030 | 7.120 | 6.920 | 7.080 | 69,788 | +0.04(+0.57%) |
May 25, 2016 | 7.100 | 7.170 | 6.975 | 7.040 | 105,632 | -0.06(-0.85%) |
May 24, 2016 | 6.880 | 7.180 | 6.880 | 7.100 | 109,650 | +0.25(+3.65%) |
May 23, 2016 | 7.020 | 7.065 | 6.820 | 6.850 | 83,867 | -0.15(-2.14%) |
May 20, 2016 | 6.940 | 7.050 | 6.730 | 7.000 | 128,874 | +0.11(+1.60%) |
May 19, 2016 | 6.930 | 7.030 | 6.800 | 6.890 | 75,549 | -0.09(-1.29%) |
May 18, 2016 | 6.740 | 7.110 | 6.690 | 6.980 | 191,381 | +0.19(+2.80%) |
May 17, 2016 | 7.040 | 7.062 | 6.750 | 6.790 | 132,768 | -0.24(-3.41%) |
May 16, 2016 | 7.110 | 7.150 | 7.010 | 7.030 | 121,105 | -0.04(-0.57%) |
May 13, 2016 | 7.140 | 7.600 | 7.050 | 7.070 | 98,542 | -0.07(-0.98%) |
May 12, 2016 | 7.360 | 7.410 | 7.030 | 7.140 | 179,351 | -0.24(-3.25%) |
May 11, 2016 | 7.450 | 7.600 | 7.160 | 7.380 | 172,229 | -0.07(-0.94%) |
May 10, 2016 | 7.540 | 7.610 | 7.450 | 7.450 | 323,161 | +0.08(+1.09%) |
May 09, 2016 | 7.370 | 7.750 | 7.270 | 7.370 | 268,092 | +0.22(+3.08%) |
May 06, 2016 | 7.080 | 7.290 | 7.056 | 7.150 | 72,905 | +0.00(+0.00%) |
May 05, 2016 | 7.250 | 7.620 | 7.150 | 7.150 | 268,518 | -0.02(-0.28%) |
May 04, 2016 | 7.100 | 7.320 | 7.060 | 7.170 | 186,740 | +0.05(+0.70%) |
May 03, 2016 | 7.050 | 7.190 | 6.970 | 7.120 | 75,778 | +0.02(+0.28%) |
May 02, 2016 | 7.180 | 7.190 | 7.020 | 7.100 | 94,502 | -0.06(-0.84%) |
Apr 29, 2016 | 7.110 | 7.200 | 7.090 | 7.160 | 60,604 | +0.00(+0.00%) |
Apr 28, 2016 | 7.060 | 7.280 | 7.060 | 7.160 | 188,006 | +0.08(+1.13%) |
Apr 27, 2016 | 6.990 | 7.230 | 6.980 | 7.080 | 108,353 | +0.11(+1.58%) |
Apr 26, 2016 | 6.960 | 7.080 | 6.940 | 6.970 | 84,106 | +0.08(+1.16%) |
Apr 25, 2016 | 7.100 | 7.160 | 6.830 | 6.890 | 64,594 | -0.24(-3.37%) |
Apr 22, 2016 | 7.090 | 7.410 | 7.090 | 7.130 | 38,269 | +0.06(+0.85%) |
Apr 21, 2016 | 7.280 | 7.280 | 7.020 | 7.070 | 64,643 | -0.16(-2.21%) |
Apr 20, 2016 | 7.170 | 7.300 | 6.980 | 7.230 | 73,083 | +0.08(+1.12%) |
Apr 19, 2016 | 7.090 | 7.150 | 6.990 | 7.150 | 68,967 | +0.02(+0.28%) |
Apr 18, 2016 | 6.910 | 7.180 | 6.705 | 7.130 | 162,293 | +0.22(+3.18%) |
Apr 15, 2016 | 6.670 | 6.930 | 6.610 | 6.910 | 125,252 | +0.19(+2.83%) |
Apr 14, 2016 | 6.660 | 6.760 | 6.415 | 6.720 | 83,841 | +0.06(+0.90%) |
Apr 13, 2016 | 6.620 | 6.680 | 6.450 | 6.660 | 86,834 | +0.08(+1.22%) |
Apr 12, 2016 | 6.550 | 6.670 | 6.460 | 6.580 | 82,759 | +0.02(+0.30%) |
Apr 11, 2016 | 6.580 | 6.670 | 6.510 | 6.560 | 140,230 | +0.00(+0.00%) |
Apr 08, 2016 | 6.540 | 6.600 | 6.360 | 6.560 | 88,284 | +0.05(+0.77%) |
Apr 07, 2016 | 6.480 | 6.550 | 6.410 | 6.510 | 75,430 | -0.03(-0.46%) |
Apr 06, 2016 | 6.630 | 6.630 | 6.410 | 6.540 | 73,606 | -0.06(-0.91%) |
Apr 05, 2016 | 6.450 | 6.650 | 6.310 | 6.600 | 123,162 | +0.10(+1.54%) |
Apr 04, 2016 | 6.790 | 6.850 | 6.490 | 6.500 | 102,432 | -0.30(-4.41%) |
Apr 01, 2016 | 6.640 | 6.840 | 6.560 | 6.800 | 148,587 | +0.10(+1.49%) |
Mar 31, 2016 | 6.780 | 6.780 | 6.610 | 6.700 | 139,561 | -0.01(-0.15%) |
Mar 30, 2016 | 6.900 | 6.940 | 6.670 | 6.710 | 106,061 | -0.12(-1.76%) |
Mar 29, 2016 | 6.640 | 6.850 | 6.570 | 6.830 | 173,745 | +0.14(+2.09%) |
Mar 28, 2016 | 6.830 | 6.850 | 6.620 | 6.690 | 46,594 | -0.14(-2.05%) |
Mar 24, 2016 | 6.740 | 6.830 | 6.830 | 6.830 | 77,600 | +0.07(+1.04%) |
Mar 23, 2016 | 6.750 | 6.900 | 6.700 | 6.760 | 83,520 | -0.08(-1.17%) |
Mar 22, 2016 | 6.800 | 6.900 | 6.580 | 6.840 | 136,477 | -0.01(-0.15%) |
Mar 21, 2016 | 6.760 | 6.890 | 6.700 | 6.850 | 156,022 | +0.05(+0.74%) |
Mar 18, 2016 | 6.520 | 6.950 | 6.400 | 6.800 | 225,712 | +0.33(+5.10%) |
Mar 17, 2016 | 6.560 | 6.560 | 6.350 | 6.470 | 133,165 | -0.06(-0.92%) |
Mar 16, 2016 | 6.470 | 6.580 | 6.460 | 6.530 | 77,280 | +0.02(+0.31%) |
Mar 15, 2016 | 6.570 | 6.670 | 6.450 | 6.510 | 62,115 | -0.12(-1.81%) |
Mar 14, 2016 | 6.810 | 6.820 | 6.580 | 6.630 | 115,413 | -0.18(-2.64%) |
Mar 11, 2016 | 6.730 | 6.830 | 6.560 | 6.810 | 145,571 | +0.13(+1.95%) |
Mar 10, 2016 | 6.810 | 6.870 | 6.574 | 6.680 | 62,988 | -0.12(-1.76%) |
Mar 09, 2016 | 6.830 | 6.890 | 6.670 | 6.800 | 113,055 | -0.01(-0.15%) |
Mar 08, 2016 | 6.850 | 6.980 | 6.790 | 6.810 | 100,978 | -0.07(-1.02%) |
Mar 07, 2016 | 6.700 | 6.940 | 6.700 | 6.880 | 194,593 | +0.18(+2.69%) |
Mar 04, 2016 | 6.480 | 6.770 | 6.260 | 6.700 | 259,994 | +0.12(+1.82%) |
Mar 03, 2016 | 6.100 | 6.590 | 6.100 | 6.580 | 192,774 | +0.50(+8.22%) |
Mar 02, 2016 | 5.670 | 6.260 | 5.670 | 6.080 | 192,686 | -0.24(-3.80%) |