Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.260 | 7.370 | 7.190 | 7.360 | 7,887 | +0.03(+0.41%) |
May 27, 2016 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 7.195 | 7.330 | 7.090 | 7.330 | 2,918 | +0.12(+1.66%) |
May 25, 2016 | 7.270 | 7.330 | 7.210 | 7.210 | 4,559 | -0.08(-1.10%) |
May 24, 2016 | 7.000 | 7.290 | 6.990 | 7.290 | 2,397 | +0.40(+5.81%) |
May 23, 2016 | 7.000 | 7.010 | 6.890 | 6.890 | 26,027 | -0.06(-0.86%) |
May 20, 2016 | 6.960 | 7.110 | 6.940 | 6.950 | 4,607 | +0.11(+1.61%) |
May 19, 2016 | 6.950 | 7.110 | 6.840 | 6.840 | 4,493 | -0.21(-2.98%) |
May 18, 2016 | 7.038 | 7.050 | 6.990 | 7.050 | 3,078 | +0.09(+1.29%) |
May 17, 2016 | 7.038 | 7.050 | 6.960 | 6.960 | 3,544 | +0.06(+0.87%) |
May 16, 2016 | 6.860 | 6.900 | 6.850 | 6.900 | 6,442 | +0.05(+0.73%) |
May 13, 2016 | 6.960 | 6.960 | 6.850 | 6.850 | 3,725 | -0.18(-2.56%) |
May 12, 2016 | 6.800 | 7.030 | 6.760 | 7.030 | 3,552 | +0.12(+1.74%) |
May 11, 2016 | 6.880 | 7.080 | 6.780 | 6.910 | 5,209 | +0.13(+1.92%) |
May 10, 2016 | 6.920 | 7.010 | 6.710 | 6.780 | 2,604 | +0.02(+0.30%) |
May 09, 2016 | 7.036 | 7.060 | 6.760 | 6.760 | 20,453 | -0.13(-1.89%) |
May 06, 2016 | 6.870 | 7.040 | 6.776 | 6.890 | 2,366 | +0.12(+1.77%) |
May 05, 2016 | 6.720 | 6.870 | 6.720 | 6.770 | 3,371 | -0.08(-1.17%) |
May 04, 2016 | 6.800 | 7.100 | 6.800 | 6.850 | 5,647 | -0.34(-4.73%) |
May 03, 2016 | 6.930 | 7.240 | 6.900 | 7.190 | 7,769 | -0.01(-0.14%) |
May 02, 2016 | 7.090 | 7.200 | 6.980 | 7.200 | 6,783 | +0.23(+3.30%) |
Apr 29, 2016 | 6.960 | 7.170 | 6.900 | 6.970 | 8,213 | -0.03(-0.43%) |
Apr 28, 2016 | 7.250 | 7.250 | 7.000 | 7.000 | 3,101 | -0.22(-3.05%) |
Apr 27, 2016 | 7.090 | 7.220 | 7.090 | 7.220 | 13,045 | +0.43(+6.33%) |
Apr 26, 2016 | 6.720 | 6.960 | 6.700 | 6.790 | 6,354 | +0.22(+3.35%) |
Apr 25, 2016 | 6.580 | 6.580 | 6.530 | 6.570 | 6,378 | +0.08(+1.23%) |
Apr 22, 2016 | 6.780 | 6.780 | 6.470 | 6.490 | 8,887 | +0.00(+0.00%) |
Apr 21, 2016 | 6.585 | 6.600 | 6.490 | 6.490 | 2,382 | -0.01(-0.15%) |
Apr 20, 2016 | 6.600 | 6.780 | 6.500 | 6.500 | 5,592 | -0.19(-2.84%) |
Apr 19, 2016 | 6.800 | 6.800 | 6.610 | 6.690 | 9,466 | +0.09(+1.36%) |
Apr 18, 2016 | 6.625 | 6.860 | 6.600 | 6.600 | 9,831 | +0.00(+0.00%) |
Apr 15, 2016 | 6.640 | 6.810 | 6.600 | 6.600 | 5,506 | -0.10(-1.49%) |
Apr 14, 2016 | 6.780 | 6.820 | 6.600 | 6.700 | 9,203 | -0.15(-2.19%) |
Apr 13, 2016 | 6.850 | 6.850 | 6.690 | 6.850 | 12,366 | +0.23(+3.47%) |
Apr 12, 2016 | 6.775 | 6.860 | 6.620 | 6.620 | 12,918 | -0.01(-0.15%) |
Apr 11, 2016 | 6.900 | 6.920 | 6.630 | 6.630 | 5,815 | -0.07(-1.04%) |
Apr 08, 2016 | 6.850 | 6.890 | 6.600 | 6.700 | 10,450 | +0.10(+1.52%) |
Apr 07, 2016 | 6.850 | 6.850 | 6.600 | 6.600 | 7,356 | -0.25(-3.65%) |
Apr 06, 2016 | 7.050 | 7.050 | 6.850 | 6.850 | 7,325 | -0.04(-0.58%) |
Apr 05, 2016 | 6.945 | 7.060 | 6.780 | 6.890 | 13,599 | -0.09(-1.29%) |
Apr 04, 2016 | 7.030 | 7.290 | 6.980 | 6.980 | 61,755 | -0.27(-3.72%) |
Apr 01, 2016 | 7.160 | 7.250 | 7.060 | 7.250 | 3,874 | -0.17(-2.29%) |
Mar 31, 2016 | 7.370 | 7.450 | 7.270 | 7.420 | 14,917 | -0.03(-0.40%) |
Mar 30, 2016 | 7.260 | 7.450 | 7.240 | 7.450 | 8,751 | +0.28(+3.91%) |
Mar 29, 2016 | 7.120 | 7.350 | 7.120 | 7.170 | 6,737 | +0.04(+0.63%) |
Mar 28, 2016 | 7.080 | 7.150 | 7.080 | 7.125 | 9,334 | -0.03(-0.35%) |
Mar 24, 2016 | 7.150 | 7.150 | 7.150 | 0 | +0.14(+2.00%) | |
Mar 23, 2016 | 7.150 | 7.310 | 7.010 | 7.010 | 3,883 | -0.14(-1.96%) |
Mar 22, 2016 | 7.125 | 7.220 | 6.980 | 7.150 | 2,833 | +0.05(+0.70%) |
Mar 21, 2016 | 7.100 | 7.250 | 7.030 | 7.100 | 5,456 | -0.04(-0.56%) |
Mar 18, 2016 | 7.120 | 7.270 | 7.120 | 7.140 | 7,098 | +0.05(+0.71%) |
Mar 17, 2016 | 7.065 | 7.250 | 7.005 | 7.090 | 5,308 | -0.03(-0.35%) |
Mar 16, 2016 | 7.050 | 7.180 | 6.900 | 7.115 | 21,631 | +0.02(+0.21%) |
Mar 15, 2016 | 7.360 | 7.400 | 7.060 | 7.100 | 24,713 | -0.38(-5.08%) |
Mar 14, 2016 | 7.610 | 7.650 | 7.480 | 7.480 | 6,683 | -0.09(-1.19%) |
Mar 11, 2016 | 7.476 | 7.780 | 7.476 | 7.570 | 8,476 | +0.27(+3.70%) |
Mar 10, 2016 | 7.400 | 7.520 | 7.300 | 7.300 | 3,993 | -0.09(-1.22%) |
Mar 09, 2016 | 7.190 | 7.390 | 7.190 | 7.390 | 4,471 | +0.27(+3.79%) |
Mar 08, 2016 | 7.090 | 7.380 | 7.090 | 7.120 | 1,785 | -0.27(-3.65%) |
Mar 07, 2016 | 7.130 | 7.390 | 7.130 | 7.390 | 8,878 | +0.17(+2.35%) |
Mar 04, 2016 | 7.350 | 7.350 | 7.220 | 7.220 | 5,455 | -0.03(-0.41%) |
Mar 03, 2016 | 7.250 | 7.290 | 7.250 | 7.250 | 5,219 | +0.20(+2.84%) |
Mar 02, 2016 | 7.240 | 7.260 | 7.050 | 7.050 | 9,762 | -0.24(-3.29%) |