Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.319 | 7.319 | 7.229 | 7.285 | 14,803 | +0.01(+0.19%) |
May 27, 2016 | 7.299 | 7.271 | 7.271 | 7.271 | 18,990 | -0.01(-0.19%) |
May 26, 2016 | 7.292 | 7.292 | 7.167 | 7.285 | 3,006 | +0.01(+0.19%) |
May 25, 2016 | 7.173 | 7.292 | 7.146 | 7.271 | 25,499 | +0.00(+0.00%) |
May 24, 2016 | 7.160 | 7.299 | 7.126 | 7.271 | 16,082 | +0.13(+1.85%) |
May 23, 2016 | 7.098 | 7.160 | 7.098 | 7.139 | 9,457 | +0.01(+0.20%) |
May 20, 2016 | 7.125 | 7.160 | 7.121 | 7.125 | 25,354 | +0.01(+0.10%) |
May 19, 2016 | 7.076 | 7.125 | 7.055 | 7.118 | 26,938 | +0.00(+0.00%) |
May 18, 2016 | 6.993 | 7.125 | 6.993 | 7.118 | 31,704 | +0.03(+0.49%) |
May 17, 2016 | 7.055 | 7.118 | 7.055 | 7.083 | 53,374 | +0.06(+0.89%) |
May 16, 2016 | 6.986 | 7.076 | 6.986 | 7.021 | 7,837 | +0.03(+0.50%) |
May 13, 2016 | 7.021 | 7.069 | 6.986 | 6.986 | 6,653 | -0.01(-0.20%) |
May 12, 2016 | 6.986 | 7.106 | 6.986 | 7.000 | 10,243 | +0.01(+0.20%) |
May 11, 2016 | 6.993 | 7.111 | 6.962 | 6.986 | 11,119 | +0.01(+0.20%) |
May 10, 2016 | 6.993 | 6.993 | 6.951 | 6.972 | 9,999 | -0.01(-0.20%) |
May 09, 2016 | 7.007 | 7.034 | 6.986 | 6.986 | 2,752 | -0.02(-0.30%) |
May 06, 2016 | 6.993 | 7.041 | 6.930 | 7.007 | 13,662 | +0.01(+0.10%) |
May 05, 2016 | 6.958 | 7.041 | 6.951 | 7.000 | 10,634 | +0.06(+0.90%) |
May 04, 2016 | 6.965 | 7.027 | 6.937 | 6.937 | 14,564 | -0.07(-1.02%) |
May 03, 2016 | 6.993 | 7.055 | 6.937 | 7.009 | 13,633 | -0.00(-0.07%) |
May 02, 2016 | 6.993 | 7.055 | 6.993 | 7.014 | 4,179 | -0.02(-0.30%) |
Apr 29, 2016 | 7.014 | 7.041 | 7.007 | 7.034 | 35,991 | +0.01(+0.20%) |
Apr 28, 2016 | 6.993 | 7.041 | 6.993 | 7.021 | 8,136 | +0.00(+0.00%) |
Apr 27, 2016 | 7.014 | 7.041 | 6.979 | 7.020 | 8,689 | +0.08(+1.10%) |
Apr 26, 2016 | 6.876 | 6.958 | 6.876 | 6.944 | 15,953 | +0.04(+0.60%) |
Apr 25, 2016 | 6.944 | 6.951 | 6.896 | 6.903 | 3,315 | +0.03(+0.40%) |
Apr 22, 2016 | 6.910 | 6.951 | 6.855 | 6.876 | 18,669 | +0.00(+0.00%) |
Apr 21, 2016 | 6.917 | 6.958 | 6.869 | 6.876 | 22,207 | +0.00(+0.05%) |
Apr 20, 2016 | 6.903 | 6.924 | 6.869 | 6.872 | 10,684 | -0.09(-1.23%) |
Apr 19, 2016 | 6.910 | 6.999 | 6.869 | 6.958 | 16,863 | +0.07(+1.00%) |
Apr 18, 2016 | 6.855 | 6.917 | 6.855 | 6.889 | 7,527 | +0.02(+0.30%) |
Apr 15, 2016 | 6.910 | 6.910 | 6.855 | 6.869 | 18,420 | -0.01(-0.10%) |
Apr 14, 2016 | 6.889 | 6.910 | 6.862 | 6.876 | 5,409 | -0.01(-0.20%) |
Apr 13, 2016 | 6.902 | 6.903 | 6.876 | 6.889 | 1,877 | +0.01(+0.20%) |
Apr 12, 2016 | 6.910 | 6.910 | 6.876 | 6.876 | 917 | -0.01(-0.10%) |
Apr 11, 2016 | 6.921 | 6.923 | 6.862 | 6.882 | 8,835 | -0.02(-0.30%) |
Apr 08, 2016 | 6.971 | 6.978 | 6.896 | 6.903 | 13,154 | -0.01(-0.19%) |
Apr 07, 2016 | 6.944 | 6.978 | 6.889 | 6.917 | 5,876 | -0.03(-0.39%) |
Apr 06, 2016 | 6.855 | 6.951 | 6.855 | 6.944 | 5,365 | -0.01(-0.10%) |
Apr 05, 2016 | 6.992 | 6.992 | 6.900 | 6.951 | 4,449 | -0.03(-0.49%) |
Apr 04, 2016 | 6.978 | 6.992 | 6.910 | 6.985 | 11,485 | +0.05(+0.79%) |
Apr 01, 2016 | 6.855 | 6.965 | 6.855 | 6.930 | 12,054 | +0.07(+1.00%) |
Mar 31, 2016 | 6.923 | 6.937 | 6.862 | 6.862 | 12,729 | -0.06(-0.89%) |
Mar 30, 2016 | 6.985 | 6.992 | 6.923 | 6.923 | 3,893 | -0.07(-0.98%) |
Mar 29, 2016 | 6.965 | 7.026 | 6.939 | 6.992 | 13,864 | -0.03(-0.39%) |
Mar 28, 2016 | 6.958 | 7.088 | 6.923 | 7.019 | 33,469 | +0.04(+0.59%) |
Mar 24, 2016 | 7.013 | 6.978 | 6.978 | 6.978 | 5,105 | +0.08(+1.09%) |
Mar 23, 2016 | 6.834 | 6.999 | 6.834 | 6.903 | 12,767 | +0.04(+0.60%) |
Mar 22, 2016 | 6.896 | 6.917 | 6.855 | 6.862 | 9,695 | -0.01(-0.10%) |
Mar 21, 2016 | 6.876 | 6.923 | 6.855 | 6.869 | 16,920 | +0.03(+0.50%) |
Mar 18, 2016 | 6.909 | 6.923 | 6.834 | 6.834 | 22,878 | -0.08(-1.09%) |
Mar 17, 2016 | 6.848 | 6.958 | 6.834 | 6.910 | 29,276 | +0.00(+0.00%) |
Mar 16, 2016 | 6.852 | 7.013 | 6.841 | 6.910 | 12,094 | +0.08(+1.10%) |
Mar 15, 2016 | 6.766 | 6.855 | 6.766 | 6.834 | 9,180 | +0.04(+0.61%) |
Mar 14, 2016 | 6.821 | 6.821 | 6.773 | 6.793 | 7,082 | -0.02(-0.30%) |
Mar 11, 2016 | 6.855 | 6.855 | 6.780 | 6.814 | 32,297 | +0.00(+0.00%) |
Mar 10, 2016 | 6.821 | 6.848 | 6.786 | 6.814 | 11,432 | +0.01(+0.10%) |
Mar 09, 2016 | 6.821 | 6.841 | 6.780 | 6.807 | 18,827 | +0.05(+0.81%) |
Mar 08, 2016 | 6.814 | 6.848 | 6.752 | 6.752 | 21,501 | -0.06(-0.91%) |
Mar 07, 2016 | 6.834 | 6.855 | 6.786 | 6.814 | 25,892 | +0.01(+0.20%) |
Mar 04, 2016 | 6.828 | 6.828 | 6.793 | 6.800 | 10,609 | -0.01(-0.10%) |
Mar 03, 2016 | 6.825 | 6.876 | 6.773 | 6.807 | 18,981 | +0.01(+0.10%) |
Mar 02, 2016 | 6.821 | 6.841 | 6.786 | 6.800 | 5,543 | -0.10(-1.49%) |