Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.890 | 6.895 | 6.840 | 6.848 | 272,358 | -0.03(-0.49%) |
May 27, 2016 | 6.890 | 6.882 | 6.882 | 6.882 | 116,386 | -0.00(-0.06%) |
May 26, 2016 | 6.873 | 6.890 | 6.848 | 6.886 | 163,621 | +0.03(+0.43%) |
May 25, 2016 | 6.882 | 6.890 | 6.847 | 6.857 | 151,527 | -0.00(-0.06%) |
May 24, 2016 | 6.806 | 6.865 | 6.790 | 6.861 | 205,596 | +0.08(+1.11%) |
May 23, 2016 | 6.815 | 6.815 | 6.723 | 6.786 | 248,010 | -0.02(-0.25%) |
May 20, 2016 | 6.735 | 6.819 | 6.706 | 6.802 | 199,181 | +0.10(+1.43%) |
May 19, 2016 | 6.836 | 6.865 | 6.675 | 6.706 | 485,777 | -0.14(-2.07%) |
May 18, 2016 | 6.815 | 6.882 | 6.798 | 6.848 | 210,685 | +0.01(+0.18%) |
May 17, 2016 | 6.786 | 6.907 | 6.786 | 6.836 | 282,910 | -0.01(-0.18%) |
May 16, 2016 | 6.894 | 6.911 | 6.836 | 6.848 | 229,108 | -0.05(-0.67%) |
May 13, 2016 | 6.811 | 6.907 | 6.806 | 6.894 | 268,299 | +0.06(+0.92%) |
May 12, 2016 | 6.823 | 6.886 | 6.786 | 6.832 | 332,190 | +0.03(+0.37%) |
May 11, 2016 | 6.723 | 6.865 | 6.644 | 6.806 | 271,700 | +0.05(+0.80%) |
May 10, 2016 | 6.719 | 6.786 | 6.685 | 6.752 | 244,253 | +0.06(+0.87%) |
May 09, 2016 | 6.681 | 6.727 | 6.673 | 6.694 | 314,255 | +0.03(+0.38%) |
May 06, 2016 | 6.677 | 6.706 | 6.644 | 6.669 | 111,340 | -0.03(-0.44%) |
May 05, 2016 | 6.802 | 6.802 | 6.644 | 6.698 | 338,004 | -0.13(-1.90%) |
May 04, 2016 | 6.798 | 6.844 | 6.685 | 6.827 | 224,961 | +0.03(+0.37%) |
May 03, 2016 | 6.873 | 6.873 | 6.765 | 6.802 | 193,074 | -0.08(-1.21%) |
May 02, 2016 | 6.907 | 6.911 | 6.840 | 6.886 | 265,296 | +0.03(+0.37%) |
Apr 29, 2016 | 6.953 | 6.953 | 6.752 | 6.861 | 408,087 | -0.02(-0.30%) |
Apr 28, 2016 | 6.806 | 6.948 | 6.806 | 6.882 | 321,691 | +0.03(+0.43%) |
Apr 27, 2016 | 6.886 | 6.886 | 6.840 | 6.852 | 261,709 | -0.03(-0.42%) |
Apr 26, 2016 | 6.806 | 6.890 | 6.738 | 6.882 | 260,813 | +0.08(+1.10%) |
Apr 25, 2016 | 6.765 | 6.811 | 6.742 | 6.806 | 146,692 | +0.05(+0.74%) |
Apr 22, 2016 | 6.744 | 6.783 | 6.725 | 6.756 | 93,803 | +0.01(+0.19%) |
Apr 21, 2016 | 6.840 | 6.840 | 6.723 | 6.744 | 161,920 | -0.07(-0.98%) |
Apr 20, 2016 | 6.848 | 6.865 | 6.790 | 6.811 | 163,944 | -0.04(-0.61%) |
Apr 19, 2016 | 6.836 | 6.886 | 6.777 | 6.852 | 239,636 | +0.05(+0.67%) |
Apr 18, 2016 | 6.873 | 6.890 | 6.802 | 6.806 | 259,034 | -0.07(-0.97%) |
Apr 15, 2016 | 6.823 | 6.877 | 6.777 | 6.873 | 225,136 | +0.06(+0.86%) |
Apr 14, 2016 | 6.765 | 6.841 | 6.752 | 6.815 | 198,130 | -0.00(-0.06%) |
Apr 13, 2016 | 6.844 | 6.844 | 6.781 | 6.819 | 277,679 | -0.00(-0.06%) |
Apr 12, 2016 | 6.761 | 6.836 | 6.723 | 6.823 | 277,318 | +0.08(+1.24%) |
Apr 11, 2016 | 6.744 | 6.827 | 6.727 | 6.740 | 139,608 | -0.03(-0.37%) |
Apr 08, 2016 | 6.798 | 6.836 | 6.723 | 6.765 | 416,606 | +0.00(+0.00%) |
Apr 07, 2016 | 6.794 | 6.819 | 6.681 | 6.765 | 406,260 | -0.03(-0.43%) |
Apr 06, 2016 | 6.756 | 6.857 | 6.756 | 6.794 | 303,162 | +0.06(+0.87%) |
Apr 05, 2016 | 6.723 | 6.765 | 6.660 | 6.735 | 267,585 | +0.01(+0.12%) |
Apr 04, 2016 | 6.794 | 6.840 | 6.681 | 6.727 | 446,569 | -0.06(-0.92%) |
Apr 01, 2016 | 6.723 | 6.836 | 6.685 | 6.790 | 484,122 | +0.05(+0.81%) |
Mar 31, 2016 | 6.723 | 6.748 | 6.619 | 6.735 | 666,770 | -0.01(-0.12%) |
Mar 30, 2016 | 6.840 | 6.840 | 6.706 | 6.744 | 548,587 | -0.06(-0.86%) |
Mar 29, 2016 | 6.602 | 6.819 | 6.589 | 6.802 | 432,972 | +0.20(+2.97%) |
Mar 28, 2016 | 6.573 | 6.630 | 6.545 | 6.606 | 396,476 | +0.02(+0.37%) |
Mar 24, 2016 | 6.529 | 6.582 | 6.582 | 6.582 | 285,379 | +0.06(+0.94%) |
Mar 23, 2016 | 6.590 | 6.647 | 6.467 | 6.520 | 505,057 | -0.11(-1.72%) |
Mar 22, 2016 | 6.675 | 6.692 | 6.525 | 6.635 | 629,628 | -0.04(-0.61%) |
Mar 21, 2016 | 6.777 | 6.806 | 6.643 | 6.675 | 637,618 | -0.15(-2.21%) |
Mar 18, 2016 | 6.745 | 6.826 | 6.643 | 6.826 | 654,382 | +0.13(+1.95%) |
Mar 17, 2016 | 6.610 | 6.785 | 6.586 | 6.696 | 660,249 | +0.01(+0.12%) |
Mar 16, 2016 | 6.643 | 6.696 | 6.602 | 6.688 | 594,882 | +0.02(+0.37%) |
Mar 15, 2016 | 6.618 | 6.692 | 6.586 | 6.663 | 482,234 | +0.04(+0.55%) |
Mar 14, 2016 | 6.569 | 6.643 | 6.561 | 6.626 | 399,950 | +0.02(+0.25%) |
Mar 11, 2016 | 6.553 | 6.618 | 6.545 | 6.610 | 271,537 | +0.11(+1.63%) |
Mar 10, 2016 | 6.512 | 6.520 | 6.459 | 6.504 | 331,651 | +0.02(+0.38%) |
Mar 09, 2016 | 6.541 | 6.565 | 6.445 | 6.480 | 684,466 | -0.04(-0.62%) |
Mar 08, 2016 | 6.618 | 6.643 | 6.480 | 6.520 | 852,494 | -0.09(-1.36%) |
Mar 07, 2016 | 6.692 | 6.704 | 6.549 | 6.610 | 940,743 | -0.08(-1.22%) |
Mar 04, 2016 | 6.692 | 6.712 | 6.643 | 6.692 | 1,886,090 | +0.00(+0.00%) |
Mar 03, 2016 | 6.410 | 6.696 | 6.382 | 6.692 | 9,723,032 | -0.17(-2.49%) |
Mar 02, 2016 | 6.867 | 6.904 | 6.814 | 6.863 | 384,216 | -0.01(-0.12%) |