Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.326 | 7.396 | 7.195 | 7.295 | 90,776 | +0.02(+0.21%) |
May 27, 2016 | 7.234 | 7.280 | 7.280 | 7.280 | 71,319 | +0.09(+1.29%) |
May 26, 2016 | 7.211 | 7.311 | 7.064 | 7.187 | 42,753 | -0.02(-0.32%) |
May 25, 2016 | 7.079 | 7.226 | 6.929 | 7.211 | 55,793 | +0.14(+1.96%) |
May 24, 2016 | 7.133 | 7.157 | 6.979 | 7.072 | 55,613 | +0.00(+0.00%) |
May 23, 2016 | 7.095 | 7.241 | 6.948 | 7.072 | 74,523 | +0.02(+0.22%) |
May 20, 2016 | 7.064 | 7.126 | 6.902 | 7.056 | 60,158 | -0.05(-0.65%) |
May 19, 2016 | 7.056 | 7.172 | 6.910 | 7.103 | 80,830 | +0.10(+1.43%) |
May 18, 2016 | 6.771 | 7.126 | 6.748 | 7.002 | 86,262 | +0.18(+2.60%) |
May 17, 2016 | 7.002 | 7.079 | 6.725 | 6.825 | 61,635 | -0.19(-2.75%) |
May 16, 2016 | 7.110 | 7.141 | 6.864 | 7.018 | 67,693 | -0.15(-2.05%) |
May 13, 2016 | 7.211 | 7.211 | 7.087 | 7.164 | 13,143 | +0.04(+0.54%) |
May 12, 2016 | 7.203 | 7.288 | 7.087 | 7.126 | 13,546 | -0.10(-1.39%) |
May 11, 2016 | 7.064 | 7.265 | 7.064 | 7.226 | 35,982 | -0.02(-0.21%) |
May 10, 2016 | 7.164 | 7.319 | 7.164 | 7.241 | 60,968 | +0.03(+0.37%) |
May 09, 2016 | 7.249 | 7.249 | 7.110 | 7.214 | 35,710 | -0.03(-0.37%) |
May 06, 2016 | 7.187 | 7.265 | 7.018 | 7.241 | 51,072 | +0.03(+0.43%) |
May 05, 2016 | 7.226 | 7.311 | 7.049 | 7.211 | 68,856 | -0.02(-0.32%) |
May 04, 2016 | 7.187 | 7.288 | 6.910 | 7.234 | 116,903 | +0.00(+0.00%) |
May 03, 2016 | 7.265 | 7.265 | 7.133 | 7.234 | 57,436 | -0.08(-1.05%) |
May 02, 2016 | 7.203 | 7.311 | 7.133 | 7.311 | 55,841 | +0.14(+1.94%) |
Apr 29, 2016 | 7.126 | 7.238 | 7.095 | 7.172 | 37,582 | +0.01(+0.11%) |
Apr 28, 2016 | 7.033 | 7.172 | 7.033 | 7.164 | 19,726 | +0.00(+0.00%) |
Apr 27, 2016 | 7.041 | 7.164 | 7.041 | 7.164 | 28,627 | +0.01(+0.11%) |
Apr 26, 2016 | 7.095 | 7.164 | 7.050 | 7.157 | 72,920 | +0.09(+1.31%) |
Apr 25, 2016 | 6.948 | 7.095 | 6.910 | 7.064 | 71,356 | +0.10(+1.44%) |
Apr 22, 2016 | 6.941 | 7.079 | 6.879 | 6.964 | 51,795 | +0.02(+0.33%) |
Apr 21, 2016 | 7.095 | 7.095 | 6.732 | 6.941 | 59,876 | +0.00(+0.00%) |
Apr 20, 2016 | 7.025 | 7.025 | 6.918 | 6.941 | 36,005 | -0.01(-0.11%) |
Apr 19, 2016 | 6.964 | 7.087 | 6.910 | 6.948 | 29,891 | +0.03(+0.45%) |
Apr 18, 2016 | 6.941 | 7.095 | 6.918 | 6.918 | 36,335 | -0.01(-0.11%) |
Apr 15, 2016 | 7.025 | 7.049 | 6.925 | 6.925 | 35,824 | -0.05(-0.77%) |
Apr 14, 2016 | 6.956 | 7.041 | 6.956 | 6.979 | 41,292 | -0.02(-0.22%) |
Apr 13, 2016 | 6.925 | 7.087 | 6.925 | 6.995 | 51,500 | +0.05(+0.78%) |
Apr 12, 2016 | 6.894 | 6.987 | 6.894 | 6.941 | 37,744 | +0.04(+0.56%) |
Apr 11, 2016 | 6.848 | 6.975 | 6.848 | 6.902 | 41,738 | +0.00(+0.00%) |
Apr 08, 2016 | 6.964 | 6.964 | 6.887 | 6.902 | 40,327 | -0.03(-0.44%) |
Apr 07, 2016 | 7.025 | 7.025 | 6.918 | 6.933 | 28,711 | -0.02(-0.33%) |
Apr 06, 2016 | 6.948 | 7.099 | 6.880 | 6.956 | 63,948 | +0.02(+0.22%) |
Apr 05, 2016 | 6.910 | 7.122 | 6.910 | 6.941 | 51,780 | -0.04(-0.55%) |
Apr 04, 2016 | 6.948 | 7.010 | 6.894 | 6.979 | 39,456 | +0.08(+1.12%) |
Apr 01, 2016 | 6.871 | 6.941 | 6.871 | 6.902 | 24,121 | +0.03(+0.45%) |
Mar 31, 2016 | 6.941 | 6.964 | 6.717 | 6.871 | 56,705 | -0.07(-0.94%) |
Mar 30, 2016 | 6.941 | 6.941 | 6.864 | 6.937 | 36,196 | +0.04(+0.62%) |
Mar 29, 2016 | 6.902 | 6.933 | 6.894 | 6.894 | 25,759 | +0.01(+0.11%) |
Mar 28, 2016 | 6.941 | 6.941 | 6.663 | 6.887 | 10,452 | -0.02(-0.33%) |
Mar 24, 2016 | 6.894 | 6.910 | 6.910 | 6.910 | 15,949 | -0.02(-0.33%) |
Mar 23, 2016 | 6.856 | 6.941 | 6.570 | 6.933 | 33,141 | +0.02(+0.22%) |
Mar 22, 2016 | 6.817 | 6.933 | 6.802 | 6.918 | 28,123 | +0.04(+0.56%) |
Mar 21, 2016 | 6.941 | 6.941 | 6.810 | 6.879 | 9,878 | -0.02(-0.34%) |
Mar 18, 2016 | 6.925 | 6.933 | 6.848 | 6.902 | 43,299 | +0.01(+0.11%) |
Mar 17, 2016 | 6.825 | 6.902 | 6.771 | 6.894 | 17,346 | +0.03(+0.45%) |
Mar 16, 2016 | 6.848 | 6.910 | 6.825 | 6.864 | 46,821 | -0.03(-0.45%) |
Mar 15, 2016 | 6.771 | 6.933 | 6.771 | 6.894 | 33,446 | +0.07(+1.02%) |
Mar 14, 2016 | 6.717 | 6.833 | 6.717 | 6.825 | 15,568 | +0.08(+1.14%) |
Mar 11, 2016 | 6.694 | 6.786 | 6.648 | 6.748 | 34,199 | +0.04(+0.57%) |
Mar 10, 2016 | 6.640 | 6.748 | 6.640 | 6.709 | 35,649 | -0.02(-0.34%) |
Mar 09, 2016 | 6.632 | 6.740 | 6.617 | 6.732 | 64,873 | +0.18(+2.71%) |
Mar 08, 2016 | 6.647 | 6.716 | 6.547 | 6.555 | 19,172 | -0.11(-1.61%) |
Mar 07, 2016 | 6.570 | 6.663 | 6.570 | 6.663 | 28,329 | +0.10(+1.52%) |
Mar 04, 2016 | 6.632 | 6.632 | 6.532 | 6.563 | 59,089 | +0.04(+0.59%) |
Mar 03, 2016 | 6.616 | 6.639 | 6.478 | 6.524 | 37,028 | -0.08(-1.16%) |
Mar 02, 2016 | 6.593 | 6.639 | 6.570 | 6.601 | 16,704 | +0.00(+0.00%) |