Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.250 | 7.273 | 7.173 | 7.234 | 347,965 | +0.02(+0.21%) |
May 27, 2016 | 7.126 | 7.219 | 7.219 | 7.219 | 193,789 | +0.08(+1.19%) |
May 26, 2016 | 7.227 | 7.234 | 7.126 | 7.134 | 243,643 | -0.08(-1.17%) |
May 25, 2016 | 7.196 | 7.269 | 7.126 | 7.219 | 192,184 | +0.05(+0.75%) |
May 24, 2016 | 7.003 | 7.180 | 6.988 | 7.165 | 386,115 | +0.18(+2.54%) |
May 23, 2016 | 6.957 | 6.995 | 6.903 | 6.988 | 358,127 | +0.02(+0.22%) |
May 20, 2016 | 6.903 | 7.003 | 6.834 | 6.972 | 435,413 | +0.12(+1.69%) |
May 19, 2016 | 6.903 | 6.965 | 6.787 | 6.857 | 214,870 | -0.09(-1.33%) |
May 18, 2016 | 6.710 | 6.972 | 6.703 | 6.949 | 274,284 | +0.24(+3.56%) |
May 17, 2016 | 6.818 | 6.926 | 6.672 | 6.710 | 412,124 | -0.12(-1.69%) |
May 16, 2016 | 6.718 | 6.880 | 6.718 | 6.826 | 313,891 | +0.12(+1.72%) |
May 13, 2016 | 6.818 | 6.895 | 6.699 | 6.710 | 287,101 | -0.13(-1.91%) |
May 12, 2016 | 6.880 | 6.941 | 6.795 | 6.841 | 219,364 | -0.01(-0.11%) |
May 11, 2016 | 6.857 | 6.934 | 6.834 | 6.849 | 204,094 | -0.05(-0.67%) |
May 10, 2016 | 6.818 | 6.957 | 6.818 | 6.895 | 180,628 | +0.12(+1.82%) |
May 09, 2016 | 6.826 | 6.880 | 6.772 | 6.772 | 282,764 | -0.07(-1.01%) |
May 06, 2016 | 6.718 | 6.841 | 6.703 | 6.841 | 398,438 | +0.12(+1.83%) |
May 05, 2016 | 6.780 | 6.880 | 6.710 | 6.718 | 373,147 | -0.06(-0.91%) |
May 04, 2016 | 6.811 | 6.926 | 6.768 | 6.780 | 380,792 | -0.09(-1.35%) |
May 03, 2016 | 6.972 | 6.979 | 6.826 | 6.872 | 281,362 | -0.18(-2.60%) |
May 02, 2016 | 7.048 | 7.079 | 6.979 | 7.056 | 269,061 | +0.04(+0.54%) |
Apr 29, 2016 | 7.002 | 7.056 | 6.933 | 7.017 | 424,925 | +0.00(+0.00%) |
Apr 28, 2016 | 7.109 | 7.140 | 7.010 | 7.017 | 263,360 | -0.09(-1.29%) |
Apr 27, 2016 | 7.124 | 7.170 | 7.033 | 7.109 | 329,445 | -0.02(-0.32%) |
Apr 26, 2016 | 6.979 | 7.163 | 6.872 | 7.132 | 319,871 | +0.12(+1.74%) |
Apr 25, 2016 | 7.056 | 7.056 | 6.972 | 7.010 | 286,625 | -0.09(-1.29%) |
Apr 22, 2016 | 7.010 | 7.101 | 6.972 | 7.101 | 449,740 | +0.09(+1.31%) |
Apr 21, 2016 | 7.079 | 7.140 | 6.994 | 7.010 | 305,948 | -0.05(-0.65%) |
Apr 20, 2016 | 6.964 | 7.071 | 6.956 | 7.056 | 254,907 | +0.09(+1.32%) |
Apr 19, 2016 | 6.887 | 7.002 | 6.865 | 6.964 | 487,257 | +0.10(+1.45%) |
Apr 18, 2016 | 6.842 | 6.949 | 6.842 | 6.865 | 628,696 | -0.04(-0.55%) |
Apr 15, 2016 | 6.933 | 6.972 | 6.880 | 6.903 | 269,773 | -0.03(-0.44%) |
Apr 14, 2016 | 6.903 | 7.033 | 6.880 | 6.933 | 260,559 | +0.02(+0.22%) |
Apr 13, 2016 | 6.689 | 6.918 | 6.689 | 6.918 | 400,889 | +0.24(+3.55%) |
Apr 12, 2016 | 6.566 | 6.681 | 6.559 | 6.681 | 197,338 | +0.12(+1.86%) |
Apr 11, 2016 | 6.513 | 6.666 | 6.513 | 6.559 | 289,121 | +0.09(+1.42%) |
Apr 08, 2016 | 6.475 | 6.582 | 6.452 | 6.467 | 293,300 | +0.08(+1.32%) |
Apr 07, 2016 | 6.521 | 6.521 | 6.364 | 6.383 | 730,082 | -0.18(-2.68%) |
Apr 06, 2016 | 6.513 | 6.574 | 6.436 | 6.559 | 301,746 | +0.08(+1.18%) |
Apr 05, 2016 | 6.612 | 6.635 | 6.482 | 6.482 | 349,824 | -0.17(-2.53%) |
Apr 04, 2016 | 6.727 | 6.742 | 6.643 | 6.650 | 321,253 | -0.08(-1.25%) |
Apr 01, 2016 | 6.704 | 6.765 | 6.666 | 6.735 | 248,794 | -0.04(-0.56%) |
Mar 31, 2016 | 6.865 | 6.887 | 6.773 | 6.773 | 278,684 | -0.11(-1.66%) |
Mar 30, 2016 | 6.857 | 6.933 | 6.842 | 6.887 | 270,475 | +0.05(+0.78%) |
Mar 29, 2016 | 6.673 | 6.842 | 6.597 | 6.834 | 325,406 | +0.11(+1.71%) |
Mar 28, 2016 | 6.704 | 6.796 | 6.673 | 6.719 | 264,294 | +0.02(+0.34%) |
Mar 24, 2016 | 6.681 | 6.696 | 6.696 | 6.696 | 203,682 | -0.01(-0.11%) |
Mar 23, 2016 | 6.780 | 6.796 | 6.704 | 6.704 | 252,126 | -0.11(-1.57%) |
Mar 22, 2016 | 6.811 | 6.857 | 6.731 | 6.811 | 233,302 | -0.05(-0.78%) |
Mar 21, 2016 | 6.819 | 6.868 | 6.750 | 6.865 | 342,517 | +0.02(+0.34%) |
Mar 18, 2016 | 6.796 | 6.880 | 6.773 | 6.842 | 828,644 | +0.10(+1.47%) |
Mar 17, 2016 | 6.582 | 6.773 | 6.505 | 6.742 | 416,763 | +0.15(+2.32%) |
Mar 16, 2016 | 6.666 | 6.742 | 6.543 | 6.589 | 364,048 | -0.11(-1.60%) |
Mar 15, 2016 | 6.811 | 6.826 | 6.650 | 6.696 | 672,291 | -0.18(-2.56%) |
Mar 14, 2016 | 6.949 | 6.956 | 6.811 | 6.872 | 324,693 | -0.12(-1.75%) |
Mar 11, 2016 | 6.887 | 6.994 | 6.842 | 6.994 | 295,307 | +0.18(+2.69%) |
Mar 10, 2016 | 6.780 | 6.849 | 6.650 | 6.811 | 344,133 | +0.06(+0.91%) |
Mar 09, 2016 | 6.872 | 6.926 | 6.719 | 6.750 | 595,817 | -0.20(-2.86%) |
Mar 08, 2016 | 7.017 | 7.040 | 6.941 | 6.949 | 338,864 | -0.15(-2.05%) |
Mar 07, 2016 | 6.994 | 7.094 | 6.972 | 7.094 | 351,580 | +0.04(+0.54%) |
Mar 04, 2016 | 7.002 | 7.067 | 6.926 | 7.056 | 671,197 | +0.08(+1.10%) |
Mar 03, 2016 | 6.865 | 6.979 | 6.803 | 6.979 | 395,360 | +0.11(+1.67%) |
Mar 02, 2016 | 6.750 | 6.865 | 6.719 | 6.865 | 304,347 | +0.11(+1.58%) |