Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.128 | 7.248 | 7.128 | 7.193 | 319,601 | +0.05(+0.77%) |
May 27, 2016 | 7.111 | 7.139 | 7.139 | 7.139 | 259,004 | +0.01(+0.15%) |
May 26, 2016 | 7.128 | 7.128 | 7.090 | 7.128 | 158,799 | +0.07(+1.01%) |
May 25, 2016 | 7.035 | 7.150 | 7.035 | 7.057 | 319,261 | +0.03(+0.47%) |
May 24, 2016 | 7.073 | 7.091 | 7.000 | 7.024 | 272,425 | -0.01(-0.08%) |
May 23, 2016 | 7.007 | 7.061 | 7.007 | 7.029 | 219,317 | -0.01(-0.08%) |
May 20, 2016 | 7.024 | 7.035 | 6.974 | 7.035 | 160,376 | +0.15(+2.12%) |
May 19, 2016 | 6.981 | 7.041 | 6.861 | 6.889 | 384,091 | -0.13(-1.78%) |
May 18, 2016 | 7.095 | 7.101 | 6.959 | 7.014 | 331,756 | -0.08(-1.07%) |
May 17, 2016 | 7.014 | 7.090 | 6.938 | 7.090 | 300,832 | +0.06(+0.85%) |
May 16, 2016 | 6.938 | 7.046 | 6.910 | 7.030 | 241,866 | +0.09(+1.33%) |
May 13, 2016 | 6.992 | 7.003 | 6.938 | 6.938 | 252,433 | -0.02(-0.23%) |
May 12, 2016 | 6.921 | 6.970 | 6.889 | 6.954 | 374,118 | +0.04(+0.63%) |
May 11, 2016 | 6.910 | 6.954 | 6.867 | 6.910 | 236,251 | -0.02(-0.24%) |
May 10, 2016 | 6.970 | 6.981 | 6.883 | 6.927 | 281,807 | -0.01(-0.16%) |
May 09, 2016 | 6.916 | 6.949 | 6.851 | 6.938 | 267,499 | -0.01(-0.16%) |
May 06, 2016 | 6.861 | 6.949 | 6.861 | 6.949 | 194,037 | +0.07(+0.95%) |
May 05, 2016 | 6.938 | 6.938 | 6.823 | 6.883 | 201,395 | -0.02(-0.32%) |
May 04, 2016 | 6.883 | 6.916 | 6.845 | 6.905 | 187,652 | -0.04(-0.55%) |
May 03, 2016 | 6.900 | 6.949 | 6.807 | 6.943 | 198,637 | +0.01(+0.16%) |
May 02, 2016 | 6.861 | 6.932 | 6.851 | 6.932 | 208,052 | +0.08(+1.19%) |
Apr 29, 2016 | 7.003 | 7.003 | 6.845 | 6.851 | 259,273 | -0.11(-1.56%) |
Apr 28, 2016 | 7.019 | 7.095 | 6.954 | 6.959 | 222,778 | -0.10(-1.39%) |
Apr 27, 2016 | 7.074 | 7.079 | 7.036 | 7.057 | 139,450 | +0.03(+0.39%) |
Apr 26, 2016 | 7.025 | 7.036 | 6.997 | 7.030 | 118,080 | +0.07(+0.94%) |
Apr 25, 2016 | 6.943 | 6.976 | 6.927 | 6.965 | 109,913 | +0.01(+0.08%) |
Apr 22, 2016 | 7.014 | 7.030 | 6.938 | 6.959 | 127,437 | -0.06(-0.85%) |
Apr 21, 2016 | 7.025 | 7.041 | 7.019 | 7.019 | 109,685 | +0.00(+0.00%) |
Apr 20, 2016 | 7.003 | 7.025 | 6.970 | 7.019 | 126,768 | +0.04(+0.60%) |
Apr 19, 2016 | 6.983 | 7.005 | 6.956 | 6.978 | 165,882 | +0.00(+0.00%) |
Apr 18, 2016 | 6.891 | 6.978 | 6.891 | 6.978 | 237,225 | +0.09(+1.25%) |
Apr 15, 2016 | 6.956 | 6.972 | 6.891 | 6.891 | 200,847 | -0.08(-1.16%) |
Apr 14, 2016 | 6.978 | 6.988 | 6.940 | 6.972 | 185,305 | -0.02(-0.31%) |
Apr 13, 2016 | 6.972 | 6.994 | 6.951 | 6.994 | 244,764 | +0.02(+0.31%) |
Apr 12, 2016 | 6.972 | 6.972 | 6.907 | 6.972 | 252,000 | +0.01(+0.08%) |
Apr 11, 2016 | 6.961 | 6.967 | 6.876 | 6.967 | 202,081 | -0.01(-0.08%) |
Apr 08, 2016 | 6.918 | 6.972 | 6.864 | 6.972 | 205,949 | +0.07(+1.02%) |
Apr 07, 2016 | 6.902 | 6.902 | 6.816 | 6.902 | 242,539 | -0.01(-0.16%) |
Apr 06, 2016 | 6.902 | 6.913 | 6.799 | 6.913 | 228,816 | +0.08(+1.11%) |
Apr 05, 2016 | 6.870 | 6.870 | 6.761 | 6.837 | 252,761 | -0.04(-0.63%) |
Apr 04, 2016 | 6.891 | 6.891 | 6.745 | 6.880 | 330,750 | -0.02(-0.31%) |
Apr 01, 2016 | 6.740 | 6.902 | 6.729 | 6.902 | 182,907 | +0.13(+1.92%) |
Mar 31, 2016 | 6.859 | 6.870 | 6.772 | 6.772 | 367,436 | -0.10(-1.49%) |
Mar 30, 2016 | 6.870 | 6.875 | 6.783 | 6.874 | 188,304 | +0.08(+1.18%) |
Mar 29, 2016 | 6.794 | 6.810 | 6.702 | 6.794 | 198,236 | +0.05(+0.72%) |
Mar 28, 2016 | 6.707 | 6.767 | 6.664 | 6.745 | 220,551 | +0.07(+1.05%) |
Mar 24, 2016 | 6.788 | 6.675 | 6.675 | 6.675 | 223,502 | -0.12(-1.75%) |
Mar 23, 2016 | 6.853 | 6.853 | 6.761 | 6.794 | 106,655 | -0.03(-0.48%) |
Mar 22, 2016 | 6.788 | 6.843 | 6.761 | 6.826 | 160,359 | +0.04(+0.61%) |
Mar 21, 2016 | 6.747 | 6.785 | 6.737 | 6.785 | 174,998 | +0.03(+0.40%) |
Mar 18, 2016 | 6.785 | 6.807 | 6.753 | 6.758 | 131,904 | +0.00(+0.00%) |
Mar 17, 2016 | 6.780 | 6.801 | 6.758 | 6.758 | 316,886 | -0.03(-0.47%) |
Mar 16, 2016 | 6.769 | 6.839 | 6.769 | 6.790 | 256,518 | +0.02(+0.24%) |
Mar 15, 2016 | 6.785 | 6.817 | 6.764 | 6.774 | 206,795 | -0.04(-0.63%) |
Mar 14, 2016 | 6.817 | 6.849 | 6.801 | 6.817 | 105,316 | +0.00(+0.00%) |
Mar 11, 2016 | 6.780 | 6.855 | 6.774 | 6.817 | 185,179 | +0.08(+1.20%) |
Mar 10, 2016 | 6.769 | 6.769 | 6.683 | 6.737 | 227,078 | +0.02(+0.32%) |
Mar 09, 2016 | 6.753 | 6.823 | 6.683 | 6.715 | 248,632 | +0.03(+0.40%) |
Mar 08, 2016 | 6.753 | 6.807 | 6.683 | 6.688 | 198,846 | -0.06(-0.88%) |
Mar 07, 2016 | 6.742 | 6.767 | 6.683 | 6.747 | 234,789 | +0.03(+0.48%) |
Mar 04, 2016 | 6.812 | 6.812 | 6.710 | 6.715 | 388,748 | -0.02(-0.24%) |
Mar 03, 2016 | 6.817 | 6.823 | 6.710 | 6.731 | 479,036 | -0.03(-0.48%) |
Mar 02, 2016 | 6.801 | 6.844 | 6.753 | 6.764 | 224,891 | -0.05(-0.71%) |