Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.168 | 7.178 | 7.108 | 7.128 | 102,542 | -0.02(-0.28%) |
May 27, 2016 | 7.138 | 7.148 | 7.148 | 7.148 | 94,426 | -0.00(-0.07%) |
May 26, 2016 | 7.148 | 7.168 | 7.123 | 7.153 | 79,986 | +0.03(+0.35%) |
May 25, 2016 | 7.118 | 7.163 | 7.103 | 7.128 | 230,770 | +0.03(+0.42%) |
May 24, 2016 | 7.083 | 7.118 | 7.073 | 7.098 | 94,506 | +0.05(+0.71%) |
May 23, 2016 | 7.078 | 7.088 | 7.038 | 7.048 | 104,383 | -0.02(-0.28%) |
May 20, 2016 | 7.023 | 7.078 | 7.018 | 7.068 | 85,207 | +0.05(+0.78%) |
May 19, 2016 | 6.988 | 6.988 | 6.938 | 7.013 | 105,277 | +0.00(+0.00%) |
May 18, 2016 | 6.973 | 7.028 | 6.973 | 7.013 | 62,873 | -0.01(-0.21%) |
May 17, 2016 | 7.023 | 7.028 | 6.983 | 7.028 | 84,979 | -0.00(-0.07%) |
May 16, 2016 | 7.048 | 7.058 | 7.003 | 7.033 | 107,946 | +0.01(+0.12%) |
May 13, 2016 | 7.010 | 7.025 | 6.980 | 7.025 | 71,080 | +0.00(+0.07%) |
May 12, 2016 | 7.015 | 7.020 | 6.930 | 7.020 | 152,769 | +0.00(+0.07%) |
May 11, 2016 | 7.015 | 7.029 | 6.980 | 7.015 | 50,823 | +0.00(+0.00%) |
May 10, 2016 | 6.990 | 7.034 | 6.951 | 7.015 | 108,473 | +0.04(+0.57%) |
May 09, 2016 | 6.960 | 6.980 | 6.950 | 6.975 | 76,829 | +0.01(+0.14%) |
May 06, 2016 | 6.955 | 6.975 | 6.930 | 6.965 | 69,676 | +0.00(+0.00%) |
May 05, 2016 | 6.965 | 6.990 | 6.940 | 6.965 | 66,471 | +0.02(+0.29%) |
May 04, 2016 | 6.945 | 7.000 | 6.876 | 6.945 | 79,248 | -0.00(-0.07%) |
May 03, 2016 | 6.995 | 7.000 | 6.950 | 6.950 | 89,380 | -0.06(-0.85%) |
May 02, 2016 | 7.054 | 7.074 | 6.995 | 7.010 | 64,863 | -0.04(-0.56%) |
Apr 29, 2016 | 7.099 | 7.099 | 7.039 | 7.049 | 54,517 | -0.03(-0.49%) |
Apr 28, 2016 | 7.059 | 7.089 | 7.039 | 7.084 | 121,101 | +0.03(+0.42%) |
Apr 27, 2016 | 7.039 | 7.064 | 7.015 | 7.054 | 48,284 | +0.02(+0.28%) |
Apr 26, 2016 | 7.029 | 7.059 | 6.995 | 7.034 | 106,333 | +0.01(+0.21%) |
Apr 25, 2016 | 7.005 | 7.020 | 6.990 | 7.020 | 80,593 | +0.03(+0.43%) |
Apr 22, 2016 | 6.990 | 7.005 | 6.970 | 6.990 | 30,544 | +0.01(+0.14%) |
Apr 21, 2016 | 6.975 | 6.995 | 6.940 | 6.980 | 36,134 | +0.02(+0.36%) |
Apr 20, 2016 | 6.891 | 6.955 | 6.876 | 6.955 | 81,156 | +0.07(+1.08%) |
Apr 19, 2016 | 6.851 | 6.881 | 6.826 | 6.881 | 71,443 | +0.07(+1.09%) |
Apr 18, 2016 | 6.772 | 6.811 | 6.772 | 6.806 | 46,337 | +0.03(+0.51%) |
Apr 15, 2016 | 6.881 | 6.886 | 6.772 | 6.772 | 89,713 | -0.10(-1.39%) |
Apr 14, 2016 | 6.828 | 6.872 | 6.813 | 6.867 | 82,305 | +0.03(+0.50%) |
Apr 13, 2016 | 6.803 | 6.833 | 6.784 | 6.833 | 80,613 | +0.04(+0.58%) |
Apr 12, 2016 | 6.769 | 6.794 | 6.759 | 6.794 | 108,413 | +0.03(+0.44%) |
Apr 11, 2016 | 6.759 | 6.803 | 6.725 | 6.764 | 106,741 | +0.02(+0.36%) |
Apr 08, 2016 | 6.745 | 6.771 | 6.710 | 6.740 | 110,612 | +0.01(+0.15%) |
Apr 07, 2016 | 6.710 | 6.754 | 6.700 | 6.730 | 223,104 | +0.03(+0.51%) |
Apr 06, 2016 | 6.671 | 6.705 | 6.671 | 6.695 | 117,309 | +0.02(+0.37%) |
Apr 05, 2016 | 6.690 | 6.690 | 6.641 | 6.671 | 45,908 | -0.04(-0.59%) |
Apr 04, 2016 | 6.745 | 6.754 | 6.686 | 6.710 | 28,510 | -0.01(-0.22%) |
Apr 01, 2016 | 6.686 | 6.754 | 6.671 | 6.725 | 73,635 | +0.03(+0.51%) |
Mar 31, 2016 | 6.666 | 6.710 | 6.641 | 6.690 | 179,785 | +0.03(+0.52%) |
Mar 30, 2016 | 6.666 | 6.690 | 6.631 | 6.656 | 205,835 | +0.03(+0.45%) |
Mar 29, 2016 | 6.592 | 6.641 | 6.587 | 6.627 | 60,862 | +0.01(+0.22%) |
Mar 28, 2016 | 6.612 | 6.631 | 6.587 | 6.612 | 38,225 | +0.01(+0.22%) |
Mar 24, 2016 | 6.641 | 6.597 | 6.597 | 6.597 | 65,096 | -0.06(-0.89%) |
Mar 23, 2016 | 6.656 | 6.690 | 6.598 | 6.656 | 127,673 | +0.00(+0.07%) |
Mar 22, 2016 | 6.631 | 6.666 | 6.568 | 6.651 | 79,000 | +0.01(+0.22%) |
Mar 21, 2016 | 6.602 | 6.671 | 6.570 | 6.636 | 78,774 | +0.04(+0.67%) |
Mar 18, 2016 | 6.563 | 6.597 | 6.563 | 6.592 | 85,113 | +0.03(+0.52%) |
Mar 17, 2016 | 6.548 | 6.607 | 6.543 | 6.558 | 76,925 | +0.02(+0.38%) |
Mar 16, 2016 | 6.479 | 6.533 | 6.469 | 6.533 | 64,900 | +0.07(+1.04%) |
Mar 15, 2016 | 6.446 | 6.471 | 6.432 | 6.466 | 90,354 | -0.01(-0.15%) |
Mar 14, 2016 | 6.473 | 6.479 | 6.398 | 6.476 | 100,893 | -0.01(-0.23%) |
Mar 11, 2016 | 6.456 | 6.513 | 6.451 | 6.490 | 72,215 | +0.06(+0.91%) |
Mar 10, 2016 | 6.437 | 6.471 | 6.383 | 6.432 | 67,039 | +0.03(+0.46%) |
Mar 09, 2016 | 6.417 | 6.432 | 6.402 | 6.402 | 55,269 | +0.00(+0.08%) |
Mar 08, 2016 | 6.432 | 6.432 | 6.383 | 6.398 | 98,332 | -0.04(-0.61%) |
Mar 07, 2016 | 6.446 | 6.451 | 6.402 | 6.437 | 63,427 | -0.01(-0.23%) |
Mar 04, 2016 | 6.451 | 6.471 | 6.441 | 6.451 | 93,012 | +0.01(+0.23%) |
Mar 03, 2016 | 6.359 | 6.427 | 6.334 | 6.437 | 155,871 | +0.07(+1.07%) |
Mar 02, 2016 | 6.402 | 6.402 | 6.276 | 6.368 | 126,525 | -0.03(-0.46%) |