Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.559 | 7.570 | 7.490 | 7.522 | 812,921 | -0.01(-0.14%) |
May 27, 2016 | 7.496 | 7.533 | 7.533 | 7.533 | 809,108 | +0.05(+0.63%) |
May 26, 2016 | 7.443 | 7.580 | 7.427 | 7.485 | 727,399 | +0.07(+0.93%) |
May 25, 2016 | 7.390 | 7.443 | 7.327 | 7.417 | 973,585 | +0.04(+0.57%) |
May 24, 2016 | 7.327 | 7.427 | 7.311 | 7.374 | 826,341 | +0.09(+1.23%) |
May 23, 2016 | 7.332 | 7.332 | 7.241 | 7.285 | 781,730 | +0.02(+0.22%) |
May 20, 2016 | 7.184 | 7.306 | 7.184 | 7.269 | 827,901 | +0.12(+1.62%) |
May 19, 2016 | 7.131 | 7.200 | 7.007 | 7.153 | 614,831 | -0.06(-0.88%) |
May 18, 2016 | 7.174 | 7.343 | 7.126 | 7.216 | 1,225,555 | +0.18(+2.55%) |
May 17, 2016 | 7.110 | 7.211 | 6.989 | 7.036 | 727,723 | -0.07(-1.04%) |
May 16, 2016 | 7.005 | 7.168 | 6.999 | 7.110 | 675,060 | +0.08(+1.20%) |
May 13, 2016 | 6.904 | 7.079 | 6.878 | 7.026 | 1,086,427 | +0.10(+1.37%) |
May 12, 2016 | 6.978 | 7.058 | 6.878 | 6.931 | 788,593 | -0.01(-0.15%) |
May 11, 2016 | 6.936 | 7.100 | 6.936 | 6.941 | 857,696 | +0.01(+0.08%) |
May 10, 2016 | 6.941 | 6.987 | 6.788 | 6.936 | 1,088,507 | +0.01(+0.15%) |
May 09, 2016 | 6.978 | 7.047 | 6.881 | 6.926 | 1,048,963 | -0.05(-0.68%) |
May 06, 2016 | 6.546 | 7.110 | 6.546 | 6.973 | 918,124 | +0.24(+3.61%) |
May 05, 2016 | 6.751 | 6.804 | 6.709 | 6.730 | 565,557 | -0.03(-0.47%) |
May 04, 2016 | 6.688 | 6.815 | 6.688 | 6.762 | 497,521 | +0.06(+0.95%) |
May 03, 2016 | 6.751 | 6.751 | 6.577 | 6.699 | 414,780 | -0.07(-1.01%) |
May 02, 2016 | 6.841 | 6.904 | 6.688 | 6.767 | 660,793 | -0.07(-1.08%) |
Apr 29, 2016 | 6.757 | 6.846 | 6.683 | 6.841 | 790,652 | +0.04(+0.54%) |
Apr 28, 2016 | 6.984 | 6.984 | 6.757 | 6.804 | 755,884 | -0.20(-2.86%) |
Apr 27, 2016 | 6.941 | 7.015 | 6.857 | 7.005 | 531,156 | +0.07(+0.99%) |
Apr 26, 2016 | 6.857 | 6.952 | 6.831 | 6.936 | 659,880 | +0.09(+1.31%) |
Apr 25, 2016 | 6.662 | 6.852 | 6.625 | 6.846 | 723,023 | +0.18(+2.77%) |
Apr 22, 2016 | 6.635 | 6.720 | 6.598 | 6.662 | 600,403 | +0.05(+0.72%) |
Apr 21, 2016 | 6.783 | 6.809 | 6.609 | 6.614 | 579,089 | -0.16(-2.34%) |
Apr 20, 2016 | 6.788 | 6.857 | 6.767 | 6.773 | 377,857 | +0.01(+0.08%) |
Apr 19, 2016 | 6.746 | 6.828 | 6.729 | 6.767 | 336,623 | +0.05(+0.79%) |
Apr 18, 2016 | 6.904 | 6.904 | 6.646 | 6.714 | 982,593 | -0.20(-2.90%) |
Apr 15, 2016 | 6.831 | 6.952 | 6.815 | 6.915 | 455,449 | +0.08(+1.16%) |
Apr 14, 2016 | 6.936 | 6.941 | 6.786 | 6.836 | 574,286 | -0.10(-1.37%) |
Apr 13, 2016 | 6.852 | 6.952 | 6.852 | 6.931 | 607,526 | +0.10(+1.47%) |
Apr 12, 2016 | 6.762 | 6.862 | 6.746 | 6.831 | 428,120 | +0.08(+1.17%) |
Apr 11, 2016 | 6.736 | 6.883 | 6.722 | 6.751 | 508,641 | +0.06(+0.87%) |
Apr 08, 2016 | 6.641 | 6.783 | 6.619 | 6.693 | 423,767 | +0.10(+1.52%) |
Apr 07, 2016 | 6.619 | 6.672 | 6.546 | 6.593 | 986,339 | -0.05(-0.72%) |
Apr 06, 2016 | 6.662 | 6.709 | 6.582 | 6.641 | 537,188 | -0.03(-0.40%) |
Apr 05, 2016 | 6.619 | 6.709 | 6.572 | 6.667 | 627,914 | +0.02(+0.32%) |
Apr 04, 2016 | 6.746 | 6.775 | 6.625 | 6.646 | 752,626 | -0.11(-1.56%) |
Apr 01, 2016 | 6.868 | 6.923 | 6.593 | 6.751 | 780,627 | -0.15(-2.22%) |
Mar 31, 2016 | 6.646 | 6.936 | 6.646 | 6.904 | 2,460,697 | +0.25(+3.81%) |
Mar 30, 2016 | 6.757 | 6.788 | 6.598 | 6.651 | 828,368 | -0.08(-1.18%) |
Mar 29, 2016 | 6.477 | 6.746 | 6.440 | 6.730 | 1,160,650 | +0.24(+3.74%) |
Mar 28, 2016 | 6.524 | 6.630 | 6.456 | 6.487 | 1,566,963 | -0.01(-0.16%) |
Mar 24, 2016 | 6.419 | 6.498 | 6.498 | 6.498 | 1,947,467 | +0.04(+0.57%) |
Mar 23, 2016 | 6.477 | 6.514 | 6.435 | 6.461 | 1,355,469 | -0.02(-0.24%) |
Mar 22, 2016 | 6.535 | 6.596 | 6.461 | 6.477 | 1,103,272 | -0.11(-1.68%) |
Mar 21, 2016 | 6.699 | 6.699 | 6.466 | 6.588 | 1,580,405 | -0.13(-1.96%) |
Mar 18, 2016 | 6.577 | 6.783 | 6.561 | 6.720 | 3,836,043 | +0.18(+2.74%) |
Mar 17, 2016 | 6.535 | 6.567 | 6.458 | 6.540 | 1,104,022 | -0.01(-0.08%) |
Mar 16, 2016 | 6.435 | 6.625 | 6.403 | 6.546 | 1,051,753 | +0.11(+1.72%) |
Mar 15, 2016 | 6.429 | 6.509 | 6.345 | 6.435 | 1,339,084 | -0.04(-0.57%) |
Mar 14, 2016 | 6.651 | 6.688 | 6.334 | 6.472 | 1,506,089 | -0.23(-3.39%) |
Mar 11, 2016 | 6.559 | 6.704 | 6.533 | 6.699 | 726,883 | +0.17(+2.53%) |
Mar 10, 2016 | 6.642 | 6.642 | 6.394 | 6.533 | 664,409 | -0.07(-1.02%) |
Mar 09, 2016 | 6.719 | 6.771 | 6.544 | 6.600 | 778,081 | -0.12(-1.77%) |
Mar 08, 2016 | 6.771 | 6.781 | 6.590 | 6.719 | 1,113,392 | -0.07(-1.06%) |
Mar 07, 2016 | 6.518 | 6.812 | 6.482 | 6.792 | 1,617,809 | +0.27(+4.12%) |
Mar 04, 2016 | 6.662 | 6.686 | 6.495 | 6.523 | 1,789,504 | -0.09(-1.33%) |
Mar 03, 2016 | 6.425 | 6.668 | 6.399 | 6.611 | 2,659,548 | +0.21(+3.31%) |
Mar 02, 2016 | 6.420 | 6.549 | 6.365 | 6.399 | 2,283,229 | +0.07(+1.14%) |