Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.203 | 7.239 | 7.203 | 7.203 | 174,073 | -0.01(-0.07%) |
May 27, 2016 | 7.188 | 7.208 | 7.208 | 7.208 | 190,577 | +0.02(+0.28%) |
May 26, 2016 | 7.143 | 7.188 | 7.128 | 7.188 | 307,519 | +0.05(+0.70%) |
May 25, 2016 | 7.123 | 7.138 | 7.103 | 7.138 | 601,742 | +0.05(+0.71%) |
May 24, 2016 | 7.022 | 7.088 | 7.017 | 7.088 | 382,672 | +0.09(+1.22%) |
May 23, 2016 | 7.017 | 7.033 | 7.002 | 7.002 | 314,036 | +0.00(+0.00%) |
May 20, 2016 | 6.962 | 7.012 | 6.959 | 7.002 | 408,286 | +0.05(+0.65%) |
May 19, 2016 | 7.033 | 7.053 | 6.947 | 6.957 | 577,200 | -0.08(-1.18%) |
May 18, 2016 | 7.055 | 7.085 | 7.015 | 7.040 | 405,066 | -0.01(-0.21%) |
May 17, 2016 | 7.070 | 7.075 | 7.040 | 7.055 | 233,832 | +0.00(+0.07%) |
May 16, 2016 | 7.035 | 7.075 | 7.020 | 7.050 | 257,959 | +0.03(+0.43%) |
May 13, 2016 | 7.025 | 7.060 | 7.015 | 7.020 | 243,525 | +0.02(+0.29%) |
May 12, 2016 | 7.010 | 7.030 | 6.998 | 7.000 | 176,026 | +0.01(+0.21%) |
May 11, 2016 | 7.010 | 7.035 | 6.970 | 6.985 | 257,913 | -0.02(-0.28%) |
May 10, 2016 | 6.995 | 7.020 | 6.980 | 7.005 | 377,454 | +0.02(+0.29%) |
May 09, 2016 | 7.035 | 7.085 | 6.965 | 6.985 | 253,396 | -0.05(-0.71%) |
May 06, 2016 | 6.980 | 7.035 | 6.970 | 7.035 | 237,199 | +0.05(+0.79%) |
May 05, 2016 | 6.975 | 6.995 | 6.975 | 6.980 | 123,671 | +0.01(+0.14%) |
May 04, 2016 | 6.950 | 6.985 | 6.945 | 6.970 | 410,277 | +0.00(+0.07%) |
May 03, 2016 | 6.980 | 6.985 | 6.920 | 6.965 | 307,574 | -0.03(-0.50%) |
May 02, 2016 | 6.950 | 7.000 | 6.950 | 7.000 | 327,097 | +0.05(+0.79%) |
Apr 29, 2016 | 6.910 | 6.960 | 6.892 | 6.945 | 483,612 | +0.05(+0.72%) |
Apr 28, 2016 | 6.945 | 6.965 | 6.885 | 6.895 | 437,375 | -0.05(-0.72%) |
Apr 27, 2016 | 6.945 | 6.965 | 6.925 | 6.945 | 265,447 | +0.01(+0.22%) |
Apr 26, 2016 | 6.900 | 6.975 | 6.900 | 6.930 | 740,297 | +0.03(+0.51%) |
Apr 25, 2016 | 6.880 | 6.905 | 6.850 | 6.895 | 461,271 | +0.01(+0.14%) |
Apr 22, 2016 | 6.850 | 6.885 | 6.850 | 6.885 | 269,880 | +0.04(+0.58%) |
Apr 21, 2016 | 6.821 | 6.875 | 6.811 | 6.845 | 419,541 | +0.04(+0.59%) |
Apr 20, 2016 | 6.806 | 6.826 | 6.776 | 6.806 | 570,873 | +0.00(+0.04%) |
Apr 19, 2016 | 6.788 | 6.808 | 6.759 | 6.803 | 824,664 | +0.02(+0.29%) |
Apr 18, 2016 | 6.739 | 6.793 | 6.739 | 6.783 | 459,586 | +0.04(+0.59%) |
Apr 15, 2016 | 6.684 | 6.778 | 6.664 | 6.744 | 976,780 | -0.01(-0.15%) |
Apr 14, 2016 | 6.882 | 6.892 | 6.734 | 6.754 | 984,958 | -0.13(-1.94%) |
Apr 13, 2016 | 6.882 | 6.892 | 6.853 | 6.887 | 316,581 | +0.02(+0.29%) |
Apr 12, 2016 | 6.853 | 6.880 | 6.819 | 6.867 | 486,799 | +0.02(+0.29%) |
Apr 11, 2016 | 6.798 | 6.853 | 6.773 | 6.848 | 498,118 | +0.10(+1.47%) |
Apr 08, 2016 | 6.768 | 6.768 | 6.739 | 6.749 | 194,225 | +0.00(+0.00%) |
Apr 07, 2016 | 6.729 | 6.754 | 6.719 | 6.749 | 273,386 | +0.01(+0.15%) |
Apr 06, 2016 | 6.640 | 6.749 | 6.640 | 6.739 | 204,289 | +0.10(+1.49%) |
Apr 05, 2016 | 6.704 | 6.714 | 6.635 | 6.640 | 399,889 | -0.09(-1.32%) |
Apr 04, 2016 | 6.768 | 6.768 | 6.679 | 6.729 | 281,621 | -0.02(-0.37%) |
Apr 01, 2016 | 6.729 | 6.768 | 6.729 | 6.754 | 372,995 | +0.00(+0.07%) |
Mar 31, 2016 | 6.724 | 6.755 | 6.719 | 6.749 | 518,595 | +0.02(+0.37%) |
Mar 30, 2016 | 6.724 | 6.739 | 6.694 | 6.724 | 420,051 | +0.04(+0.59%) |
Mar 29, 2016 | 6.659 | 6.709 | 6.630 | 6.684 | 362,012 | +0.04(+0.60%) |
Mar 28, 2016 | 6.664 | 6.684 | 6.645 | 6.645 | 250,168 | -0.02(-0.30%) |
Mar 24, 2016 | 6.704 | 6.664 | 6.664 | 6.664 | 194,090 | -0.05(-0.74%) |
Mar 23, 2016 | 6.759 | 6.768 | 6.709 | 6.714 | 365,405 | -0.02(-0.37%) |
Mar 22, 2016 | 6.719 | 6.778 | 6.711 | 6.739 | 818,228 | +0.02(+0.29%) |
Mar 21, 2016 | 6.709 | 6.749 | 6.669 | 6.719 | 263,854 | +0.02(+0.33%) |
Mar 18, 2016 | 6.741 | 6.765 | 6.682 | 6.697 | 502,927 | -0.03(-0.44%) |
Mar 17, 2016 | 6.657 | 6.731 | 6.643 | 6.726 | 594,290 | +0.08(+1.26%) |
Mar 16, 2016 | 6.569 | 6.652 | 6.544 | 6.643 | 467,017 | +0.08(+1.27%) |
Mar 15, 2016 | 6.520 | 6.564 | 6.520 | 6.559 | 467,321 | +0.03(+0.53%) |
Mar 14, 2016 | 6.549 | 6.549 | 6.490 | 6.525 | 435,191 | -0.02(-0.38%) |
Mar 11, 2016 | 6.495 | 6.554 | 6.485 | 6.549 | 517,869 | +0.07(+1.06%) |
Mar 10, 2016 | 6.456 | 6.480 | 6.439 | 6.480 | 454,182 | +0.04(+0.69%) |
Mar 09, 2016 | 6.363 | 6.446 | 6.358 | 6.436 | 750,345 | +0.10(+1.63%) |
Mar 08, 2016 | 6.299 | 6.363 | 6.284 | 6.333 | 583,739 | +0.01(+0.16%) |
Mar 07, 2016 | 6.313 | 6.333 | 6.289 | 6.323 | 589,263 | -0.01(-0.23%) |
Mar 04, 2016 | 6.269 | 6.367 | 6.269 | 6.338 | 497,139 | +0.08(+1.26%) |
Mar 03, 2016 | 6.230 | 6.275 | 6.230 | 6.259 | 399,069 | +0.03(+0.47%) |
Mar 02, 2016 | 6.240 | 6.262 | 6.225 | 6.230 | 265,906 | -0.01(-0.16%) |