Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.637 | 6.769 | 6.522 | 6.575 | 41,957 | -0.04(-0.67%) |
May 27, 2016 | 6.690 | 6.619 | 6.619 | 6.619 | 28,629 | -0.01(-0.13%) |
May 26, 2016 | 6.637 | 6.734 | 6.610 | 6.628 | 5,137 | +0.02(+0.27%) |
May 25, 2016 | 6.416 | 6.716 | 6.416 | 6.610 | 15,617 | -0.08(-1.19%) |
May 24, 2016 | 6.645 | 6.849 | 6.645 | 6.690 | 16,039 | +0.04(+0.66%) |
May 23, 2016 | 6.265 | 6.743 | 6.265 | 6.645 | 13,817 | +0.23(+3.58%) |
May 20, 2016 | 6.407 | 6.531 | 6.389 | 6.416 | 37,101 | -0.06(-0.95%) |
May 19, 2016 | 6.592 | 6.592 | 6.407 | 6.478 | 23,906 | -0.13(-2.01%) |
May 18, 2016 | 6.690 | 6.760 | 6.451 | 6.610 | 43,841 | -0.08(-1.19%) |
May 17, 2016 | 6.838 | 6.856 | 6.665 | 6.690 | 13,291 | -0.13(-1.92%) |
May 16, 2016 | 6.795 | 6.952 | 6.795 | 6.821 | 12,756 | +0.02(+0.26%) |
May 13, 2016 | 7.031 | 7.039 | 6.803 | 6.803 | 16,818 | -0.10(-1.52%) |
May 12, 2016 | 6.978 | 7.072 | 6.865 | 6.908 | 15,574 | -0.10(-1.37%) |
May 11, 2016 | 7.031 | 7.153 | 7.004 | 7.004 | 15,287 | -0.03(-0.50%) |
May 10, 2016 | 7.127 | 7.136 | 6.856 | 7.039 | 26,261 | -0.11(-1.59%) |
May 09, 2016 | 6.900 | 7.214 | 6.900 | 7.153 | 10,843 | +0.17(+2.38%) |
May 06, 2016 | 6.934 | 7.109 | 6.865 | 6.987 | 9,406 | -0.03(-0.37%) |
May 05, 2016 | 7.337 | 7.433 | 6.611 | 7.013 | 90,411 | -0.62(-8.13%) |
May 04, 2016 | 7.634 | 7.826 | 7.564 | 7.634 | 14,398 | +0.01(+0.11%) |
May 03, 2016 | 7.503 | 7.703 | 7.503 | 7.625 | 12,664 | +0.04(+0.58%) |
May 02, 2016 | 7.652 | 7.722 | 7.459 | 7.582 | 12,571 | -0.03(-0.46%) |
Apr 29, 2016 | 7.582 | 7.756 | 7.582 | 7.617 | 5,128 | +0.06(+0.81%) |
Apr 28, 2016 | 7.573 | 7.835 | 7.468 | 7.555 | 20,603 | -0.10(-1.26%) |
Apr 27, 2016 | 7.564 | 7.774 | 7.551 | 7.652 | 17,337 | -0.10(-1.24%) |
Apr 26, 2016 | 7.739 | 7.756 | 7.643 | 7.748 | 5,714 | +0.01(+0.11%) |
Apr 25, 2016 | 7.826 | 7.831 | 7.643 | 7.739 | 9,294 | -0.03(-0.34%) |
Apr 22, 2016 | 7.520 | 7.853 | 7.520 | 7.765 | 47,744 | +0.30(+3.98%) |
Apr 21, 2016 | 7.512 | 7.608 | 7.433 | 7.468 | 15,596 | +0.01(+0.12%) |
Apr 20, 2016 | 7.249 | 7.608 | 7.214 | 7.459 | 135,783 | +0.17(+2.28%) |
Apr 19, 2016 | 7.337 | 7.337 | 7.242 | 7.293 | 11,672 | +0.08(+1.09%) |
Apr 18, 2016 | 7.153 | 7.321 | 7.144 | 7.214 | 15,062 | +0.02(+0.24%) |
Apr 15, 2016 | 7.311 | 7.424 | 7.179 | 7.197 | 8,590 | -0.20(-2.66%) |
Apr 14, 2016 | 7.258 | 7.398 | 7.258 | 7.394 | 8,548 | +0.20(+2.73%) |
Apr 13, 2016 | 7.039 | 7.346 | 7.039 | 7.197 | 18,449 | -0.06(-0.84%) |
Apr 12, 2016 | 7.066 | 7.276 | 7.066 | 7.258 | 8,150 | +0.09(+1.22%) |
Apr 11, 2016 | 7.022 | 7.319 | 7.022 | 7.171 | 7,810 | +0.21(+3.02%) |
Apr 08, 2016 | 6.969 | 7.223 | 6.900 | 6.961 | 7,286 | +0.03(+0.51%) |
Apr 07, 2016 | 7.380 | 7.545 | 6.821 | 6.926 | 41,367 | -0.48(-6.49%) |
Apr 06, 2016 | 7.599 | 7.599 | 7.346 | 7.407 | 11,921 | -0.10(-1.28%) |
Apr 05, 2016 | 7.424 | 7.564 | 7.368 | 7.503 | 15,925 | +0.14(+1.90%) |
Apr 04, 2016 | 7.346 | 7.678 | 7.346 | 7.363 | 11,134 | +0.00(+0.00%) |
Apr 01, 2016 | 7.337 | 7.363 | 7.145 | 7.363 | 7,504 | +0.24(+3.44%) |
Mar 31, 2016 | 7.442 | 7.442 | 7.101 | 7.118 | 21,917 | -0.04(-0.61%) |
Mar 30, 2016 | 7.214 | 7.380 | 7.162 | 7.162 | 8,060 | +0.00(+0.00%) |
Mar 29, 2016 | 7.210 | 7.319 | 7.009 | 7.162 | 16,494 | -0.11(-1.56%) |
Mar 28, 2016 | 7.022 | 7.398 | 7.022 | 7.276 | 21,282 | +0.23(+3.23%) |
Mar 24, 2016 | 7.074 | 7.048 | 7.048 | 7.048 | 10,292 | -0.13(-1.83%) |
Mar 23, 2016 | 7.061 | 7.289 | 7.031 | 7.179 | 21,588 | -0.02(-0.24%) |
Mar 22, 2016 | 7.372 | 7.450 | 7.031 | 7.197 | 24,745 | -0.32(-4.30%) |
Mar 21, 2016 | 7.652 | 7.768 | 7.433 | 7.520 | 21,482 | -0.07(-0.92%) |
Mar 18, 2016 | 7.643 | 7.774 | 7.564 | 7.590 | 18,282 | -0.03(-0.34%) |
Mar 17, 2016 | 7.302 | 7.643 | 7.171 | 7.617 | 52,786 | +0.29(+3.94%) |
Mar 16, 2016 | 7.153 | 7.433 | 6.854 | 7.328 | 18,985 | +0.10(+1.45%) |
Mar 15, 2016 | 7.109 | 7.442 | 6.934 | 7.223 | 14,758 | +0.13(+1.85%) |
Mar 14, 2016 | 6.917 | 7.136 | 6.908 | 7.092 | 18,152 | +0.11(+1.63%) |
Mar 11, 2016 | 6.742 | 6.978 | 6.742 | 6.978 | 87,670 | +0.25(+3.77%) |
Mar 10, 2016 | 6.646 | 6.755 | 6.541 | 6.725 | 16,641 | +0.10(+1.59%) |
Mar 09, 2016 | 6.465 | 6.882 | 6.465 | 6.620 | 80,740 | +0.10(+1.61%) |
Mar 08, 2016 | 6.427 | 6.592 | 6.331 | 6.515 | 14,391 | +0.08(+1.22%) |
Mar 07, 2016 | 6.515 | 6.558 | 6.392 | 6.436 | 17,903 | -0.14(-2.13%) |
Mar 04, 2016 | 6.296 | 6.768 | 6.147 | 6.576 | 105,896 | -0.16(-2.34%) |
Mar 03, 2016 | 6.891 | 6.891 | 6.690 | 6.733 | 15,705 | -0.03(-0.52%) |
Mar 02, 2016 | 6.567 | 6.842 | 6.529 | 6.768 | 19,741 | +0.22(+3.34%) |