Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.013 | 7.017 | 6.969 | 7.002 | 286,385 | -0.01(-0.16%) |
May 27, 2016 | 6.985 | 7.013 | 7.013 | 7.013 | 289,306 | +0.01(+0.08%) |
May 26, 2016 | 6.952 | 7.024 | 6.947 | 7.007 | 1,384,395 | +0.07(+1.03%) |
May 25, 2016 | 6.898 | 6.952 | 6.892 | 6.936 | 700,674 | +0.06(+0.88%) |
May 24, 2016 | 6.947 | 6.974 | 6.848 | 6.876 | 521,773 | -0.05(-0.79%) |
May 23, 2016 | 6.909 | 6.936 | 6.898 | 6.930 | 171,851 | +0.04(+0.56%) |
May 20, 2016 | 6.936 | 6.952 | 6.892 | 6.892 | 219,838 | -0.04(-0.63%) |
May 19, 2016 | 6.881 | 6.941 | 6.862 | 6.936 | 594,335 | +0.07(+1.04%) |
May 18, 2016 | 6.920 | 6.952 | 6.854 | 6.865 | 386,860 | -0.05(-0.71%) |
May 17, 2016 | 6.909 | 6.969 | 6.909 | 6.914 | 358,854 | -0.01(-0.16%) |
May 16, 2016 | 6.914 | 6.969 | 6.914 | 6.925 | 483,367 | +0.00(+0.00%) |
May 13, 2016 | 6.920 | 6.941 | 6.898 | 6.925 | 223,300 | +0.01(+0.16%) |
May 12, 2016 | 6.947 | 6.968 | 6.914 | 6.914 | 285,916 | -0.02(-0.35%) |
May 11, 2016 | 6.949 | 6.954 | 6.927 | 6.938 | 336,979 | +0.00(+0.00%) |
May 10, 2016 | 6.954 | 6.954 | 6.927 | 6.938 | 434,503 | -0.01(-0.12%) |
May 09, 2016 | 6.960 | 6.960 | 6.933 | 6.946 | 430,280 | -0.01(-0.20%) |
May 06, 2016 | 6.916 | 6.960 | 6.911 | 6.960 | 403,790 | +0.05(+0.79%) |
May 05, 2016 | 6.938 | 6.938 | 6.905 | 6.905 | 472,267 | -0.03(-0.39%) |
May 04, 2016 | 6.884 | 6.954 | 6.884 | 6.933 | 568,640 | +0.05(+0.71%) |
May 03, 2016 | 6.905 | 6.905 | 6.878 | 6.884 | 373,296 | -0.02(-0.24%) |
May 02, 2016 | 6.895 | 6.944 | 6.878 | 6.900 | 690,235 | +0.01(+0.08%) |
Apr 29, 2016 | 6.938 | 6.938 | 6.867 | 6.895 | 574,716 | -0.03(-0.47%) |
Apr 28, 2016 | 6.862 | 6.933 | 6.862 | 6.927 | 530,699 | +0.04(+0.55%) |
Apr 27, 2016 | 6.867 | 6.895 | 6.867 | 6.889 | 335,591 | +0.01(+0.16%) |
Apr 26, 2016 | 6.884 | 6.892 | 6.873 | 6.878 | 324,136 | +0.01(+0.16%) |
Apr 25, 2016 | 6.889 | 6.900 | 6.862 | 6.867 | 428,276 | -0.03(-0.47%) |
Apr 22, 2016 | 6.878 | 6.900 | 6.873 | 6.900 | 306,196 | +0.01(+0.08%) |
Apr 21, 2016 | 6.895 | 6.900 | 6.884 | 6.895 | 806,576 | +0.00(+0.00%) |
Apr 20, 2016 | 6.900 | 6.900 | 6.889 | 6.895 | 734,005 | -0.01(-0.16%) |
Apr 19, 2016 | 6.878 | 6.905 | 6.873 | 6.905 | 356,520 | +0.02(+0.24%) |
Apr 18, 2016 | 6.856 | 6.889 | 6.851 | 6.889 | 306,362 | +0.04(+0.64%) |
Apr 15, 2016 | 6.856 | 6.869 | 6.840 | 6.846 | 244,391 | -0.02(-0.24%) |
Apr 14, 2016 | 6.862 | 6.868 | 6.846 | 6.862 | 560,984 | -0.02(-0.32%) |
Apr 13, 2016 | 6.840 | 6.884 | 6.818 | 6.884 | 524,416 | +0.04(+0.52%) |
Apr 12, 2016 | 6.864 | 6.864 | 6.842 | 6.848 | 673,739 | -0.01(-0.08%) |
Apr 11, 2016 | 6.853 | 6.864 | 6.834 | 6.853 | 540,910 | +0.03(+0.40%) |
Apr 08, 2016 | 6.799 | 6.831 | 6.799 | 6.826 | 289,491 | +0.03(+0.40%) |
Apr 07, 2016 | 6.777 | 6.815 | 6.777 | 6.799 | 295,066 | +0.01(+0.16%) |
Apr 06, 2016 | 6.767 | 6.799 | 6.767 | 6.788 | 289,746 | +0.03(+0.40%) |
Apr 05, 2016 | 6.777 | 6.799 | 6.756 | 6.761 | 641,741 | -0.02(-0.32%) |
Apr 04, 2016 | 6.804 | 6.821 | 6.772 | 6.783 | 337,403 | -0.02(-0.32%) |
Apr 01, 2016 | 6.772 | 6.815 | 6.772 | 6.804 | 330,692 | +0.03(+0.40%) |
Mar 31, 2016 | 6.767 | 6.826 | 6.761 | 6.777 | 636,055 | +0.01(+0.16%) |
Mar 30, 2016 | 6.756 | 6.772 | 6.750 | 6.767 | 483,778 | +0.03(+0.48%) |
Mar 29, 2016 | 6.712 | 6.756 | 6.707 | 6.734 | 294,955 | +0.02(+0.32%) |
Mar 28, 2016 | 6.729 | 6.745 | 6.712 | 6.712 | 417,664 | -0.02(-0.24%) |
Mar 24, 2016 | 6.702 | 6.729 | 6.729 | 6.729 | 346,004 | +0.02(+0.24%) |
Mar 23, 2016 | 6.680 | 6.712 | 6.675 | 6.712 | 267,779 | +0.04(+0.65%) |
Mar 22, 2016 | 6.647 | 6.680 | 6.647 | 6.669 | 231,599 | +0.00(+0.00%) |
Mar 21, 2016 | 6.637 | 6.669 | 6.637 | 6.669 | 310,074 | +0.02(+0.33%) |
Mar 18, 2016 | 6.637 | 6.685 | 6.637 | 6.647 | 394,408 | +0.01(+0.08%) |
Mar 17, 2016 | 6.664 | 6.675 | 6.639 | 6.642 | 334,468 | -0.02(-0.24%) |
Mar 16, 2016 | 6.620 | 6.673 | 6.620 | 6.658 | 203,117 | +0.02(+0.33%) |
Mar 15, 2016 | 6.631 | 6.647 | 6.620 | 6.637 | 231,699 | -0.01(-0.16%) |
Mar 14, 2016 | 6.626 | 6.664 | 6.626 | 6.647 | 720,190 | +0.01(+0.16%) |
Mar 11, 2016 | 6.631 | 6.653 | 6.599 | 6.637 | 644,945 | +0.02(+0.38%) |
Mar 10, 2016 | 6.644 | 6.644 | 6.596 | 6.612 | 387,559 | +0.00(+0.00%) |
Mar 09, 2016 | 6.612 | 6.622 | 6.601 | 6.612 | 439,121 | +0.01(+0.16%) |
Mar 08, 2016 | 6.574 | 6.612 | 6.563 | 6.601 | 489,459 | +0.03(+0.41%) |
Mar 07, 2016 | 6.542 | 6.574 | 6.531 | 6.574 | 360,249 | +0.03(+0.49%) |
Mar 04, 2016 | 6.499 | 6.553 | 6.483 | 6.542 | 497,579 | +0.04(+0.58%) |
Mar 03, 2016 | 6.466 | 6.520 | 6.456 | 6.504 | 354,864 | +0.02(+0.25%) |
Mar 02, 2016 | 6.483 | 6.499 | 6.461 | 6.488 | 521,191 | +0.01(+0.08%) |