Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.238 | 7.248 | 7.177 | 7.198 | 101,550 | -0.02(-0.28%) |
May 27, 2016 | 7.208 | 7.218 | 7.218 | 7.218 | 93,513 | -0.01(-0.07%) |
May 26, 2016 | 7.218 | 7.238 | 7.193 | 7.223 | 79,212 | +0.03(+0.35%) |
May 25, 2016 | 7.188 | 7.233 | 7.172 | 7.198 | 228,538 | +0.03(+0.42%) |
May 24, 2016 | 7.152 | 7.188 | 7.142 | 7.167 | 93,592 | +0.05(+0.71%) |
May 23, 2016 | 7.147 | 7.157 | 7.107 | 7.117 | 103,373 | -0.02(-0.28%) |
May 20, 2016 | 7.092 | 7.147 | 7.087 | 7.137 | 84,383 | +0.06(+0.78%) |
May 19, 2016 | 7.056 | 7.056 | 7.006 | 7.082 | 104,259 | +0.00(+0.00%) |
May 18, 2016 | 7.041 | 7.097 | 7.041 | 7.082 | 62,265 | -0.02(-0.21%) |
May 17, 2016 | 7.092 | 7.097 | 7.051 | 7.097 | 84,157 | -0.01(-0.07%) |
May 16, 2016 | 7.117 | 7.127 | 7.071 | 7.102 | 106,902 | +0.01(+0.12%) |
May 13, 2016 | 7.078 | 7.093 | 7.048 | 7.093 | 70,393 | +0.01(+0.07%) |
May 12, 2016 | 7.083 | 7.088 | 6.998 | 7.088 | 151,292 | +0.00(+0.07%) |
May 11, 2016 | 7.083 | 7.098 | 7.048 | 7.083 | 50,332 | +0.00(+0.00%) |
May 10, 2016 | 7.058 | 7.103 | 7.019 | 7.083 | 107,424 | +0.04(+0.57%) |
May 09, 2016 | 7.028 | 7.048 | 7.018 | 7.043 | 76,086 | +0.01(+0.14%) |
May 06, 2016 | 7.023 | 7.043 | 6.998 | 7.033 | 69,002 | +0.00(+0.00%) |
May 05, 2016 | 7.033 | 7.058 | 7.008 | 7.033 | 65,828 | +0.02(+0.29%) |
May 04, 2016 | 7.013 | 7.068 | 6.943 | 7.013 | 78,481 | -0.00(-0.07%) |
May 03, 2016 | 7.063 | 7.068 | 7.018 | 7.018 | 88,516 | -0.06(-0.85%) |
May 02, 2016 | 7.123 | 7.143 | 7.063 | 7.078 | 64,236 | -0.04(-0.56%) |
Apr 29, 2016 | 7.168 | 7.168 | 7.108 | 7.118 | 53,989 | -0.04(-0.49%) |
Apr 28, 2016 | 7.128 | 7.158 | 7.108 | 7.153 | 119,930 | +0.03(+0.42%) |
Apr 27, 2016 | 7.108 | 7.133 | 7.083 | 7.123 | 47,817 | +0.02(+0.28%) |
Apr 26, 2016 | 7.098 | 7.128 | 7.063 | 7.103 | 105,305 | +0.02(+0.21%) |
Apr 25, 2016 | 7.073 | 7.088 | 7.058 | 7.088 | 79,814 | +0.03(+0.43%) |
Apr 22, 2016 | 7.058 | 7.073 | 7.038 | 7.058 | 30,249 | +0.01(+0.14%) |
Apr 21, 2016 | 7.043 | 7.063 | 7.008 | 7.048 | 35,784 | +0.03(+0.36%) |
Apr 20, 2016 | 6.958 | 7.023 | 6.943 | 7.023 | 80,371 | +0.08(+1.08%) |
Apr 19, 2016 | 6.918 | 6.948 | 6.893 | 6.948 | 70,752 | +0.08(+1.09%) |
Apr 18, 2016 | 6.838 | 6.878 | 6.838 | 6.873 | 45,889 | +0.04(+0.51%) |
Apr 15, 2016 | 6.948 | 6.953 | 6.838 | 6.838 | 88,845 | -0.10(-1.39%) |
Apr 14, 2016 | 6.895 | 6.939 | 6.880 | 6.934 | 81,509 | +0.03(+0.50%) |
Apr 13, 2016 | 6.870 | 6.900 | 6.850 | 6.900 | 79,833 | +0.04(+0.58%) |
Apr 12, 2016 | 6.835 | 6.860 | 6.825 | 6.860 | 107,364 | +0.03(+0.44%) |
Apr 11, 2016 | 6.825 | 6.870 | 6.790 | 6.830 | 105,708 | +0.02(+0.36%) |
Apr 08, 2016 | 6.810 | 6.837 | 6.776 | 6.805 | 109,542 | +0.01(+0.15%) |
Apr 07, 2016 | 6.776 | 6.820 | 6.766 | 6.795 | 220,946 | +0.03(+0.51%) |
Apr 06, 2016 | 6.736 | 6.771 | 6.736 | 6.761 | 116,174 | +0.02(+0.37%) |
Apr 05, 2016 | 6.756 | 6.756 | 6.706 | 6.736 | 45,465 | -0.04(-0.59%) |
Apr 04, 2016 | 6.810 | 6.820 | 6.751 | 6.776 | 28,234 | -0.01(-0.22%) |
Apr 01, 2016 | 6.751 | 6.820 | 6.736 | 6.790 | 72,923 | +0.03(+0.51%) |
Mar 31, 2016 | 6.731 | 6.776 | 6.706 | 6.756 | 178,046 | +0.03(+0.52%) |
Mar 30, 2016 | 6.731 | 6.756 | 6.696 | 6.721 | 203,845 | +0.03(+0.45%) |
Mar 29, 2016 | 6.656 | 6.706 | 6.652 | 6.691 | 60,274 | +0.01(+0.22%) |
Mar 28, 2016 | 6.676 | 6.696 | 6.652 | 6.676 | 37,855 | +0.01(+0.22%) |
Mar 24, 2016 | 6.706 | 6.661 | 6.661 | 6.661 | 64,466 | -0.06(-0.89%) |
Mar 23, 2016 | 6.721 | 6.756 | 6.662 | 6.721 | 126,438 | +0.00(+0.07%) |
Mar 22, 2016 | 6.696 | 6.731 | 6.632 | 6.716 | 78,236 | +0.01(+0.22%) |
Mar 21, 2016 | 6.666 | 6.736 | 6.634 | 6.701 | 78,012 | +0.04(+0.67%) |
Mar 18, 2016 | 6.627 | 6.661 | 6.627 | 6.656 | 84,289 | +0.03(+0.52%) |
Mar 17, 2016 | 6.612 | 6.671 | 6.607 | 6.622 | 76,181 | +0.02(+0.38%) |
Mar 16, 2016 | 6.542 | 6.597 | 6.532 | 6.597 | 64,273 | +0.07(+1.04%) |
Mar 15, 2016 | 6.509 | 6.534 | 6.494 | 6.529 | 89,480 | -0.01(-0.15%) |
Mar 14, 2016 | 6.536 | 6.542 | 6.460 | 6.539 | 99,917 | -0.01(-0.23%) |
Mar 11, 2016 | 6.519 | 6.576 | 6.514 | 6.554 | 71,517 | +0.06(+0.91%) |
Mar 10, 2016 | 6.499 | 6.534 | 6.445 | 6.494 | 66,391 | +0.03(+0.46%) |
Mar 09, 2016 | 6.480 | 6.494 | 6.465 | 6.465 | 54,735 | +0.00(+0.08%) |
Mar 08, 2016 | 6.494 | 6.494 | 6.445 | 6.460 | 97,381 | -0.04(-0.61%) |
Mar 07, 2016 | 6.509 | 6.514 | 6.465 | 6.499 | 62,814 | -0.01(-0.23%) |
Mar 04, 2016 | 6.514 | 6.534 | 6.504 | 6.514 | 92,112 | +0.01(+0.23%) |
Mar 03, 2016 | 6.421 | 6.490 | 6.396 | 6.499 | 154,364 | +0.07(+1.07%) |
Mar 02, 2016 | 6.465 | 6.465 | 6.337 | 6.431 | 125,301 | -0.03(-0.46%) |