Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.390 | 7.390 | 7.300 | 7.380 | 1,791 | -0.01(-0.14%) |
May 27, 2016 | 7.260 | 7.390 | 7.390 | 7.390 | 10,800 | +0.20(+2.77%) |
May 26, 2016 | 7.185 | 7.220 | 7.150 | 7.191 | 2,265 | -0.03(-0.43%) |
May 25, 2016 | 7.214 | 7.270 | 7.158 | 7.222 | 2,058 | -0.04(-0.52%) |
May 24, 2016 | 7.270 | 7.270 | 7.240 | 7.260 | 6,323 | -0.00(-0.03%) |
May 23, 2016 | 7.250 | 7.290 | 7.240 | 7.262 | 12,384 | +0.03(+0.44%) |
May 20, 2016 | 7.200 | 7.250 | 7.200 | 7.230 | 7,609 | -0.01(-0.17%) |
May 19, 2016 | 7.239 | 7.250 | 7.210 | 7.242 | 6,582 | +0.04(+0.58%) |
May 18, 2016 | 7.200 | 7.239 | 7.196 | 7.200 | 1,424 | +0.05(+0.70%) |
May 17, 2016 | 7.172 | 7.190 | 7.150 | 7.150 | 1,629 | -0.04(-0.56%) |
May 16, 2016 | 7.198 | 7.198 | 7.190 | 7.190 | 475 | +0.04(+0.62%) |
May 13, 2016 | 7.225 | 7.250 | 7.112 | 7.146 | 16,393 | +0.03(+0.37%) |
May 12, 2016 | 7.230 | 7.250 | 7.120 | 7.120 | 5,075 | -0.01(-0.21%) |
May 11, 2016 | 7.110 | 7.135 | 7.110 | 7.135 | 1,381 | -0.06(-0.85%) |
May 10, 2016 | 7.239 | 7.239 | 7.196 | 7.196 | 220 | +0.08(+1.07%) |
May 09, 2016 | 7.130 | 7.202 | 7.120 | 7.120 | 1,595 | -0.04(-0.56%) |
May 06, 2016 | 7.160 | 7.221 | 7.196 | 7.160 | 2,356 | -0.04(-0.50%) |
May 05, 2016 | 7.150 | 7.200 | 7.150 | 7.196 | 1,233 | +0.06(+0.78%) |
May 04, 2016 | 7.080 | 7.190 | 7.050 | 7.140 | 7,683 | +0.10(+1.36%) |
May 03, 2016 | 7.012 | 7.096 | 7.012 | 7.044 | 742 | +0.01(+0.20%) |
May 02, 2016 | 7.020 | 7.180 | 7.000 | 7.030 | 1,971 | -0.03(-0.47%) |
Apr 29, 2016 | 7.170 | 7.196 | 7.000 | 7.063 | 3,695 | -0.06(-0.80%) |
Apr 28, 2016 | 7.200 | 7.200 | 7.120 | 7.120 | 1,100 | +0.05(+0.71%) |
Apr 27, 2016 | 7.025 | 7.140 | 7.020 | 7.070 | 1,503 | -0.03(-0.42%) |
Apr 26, 2016 | 7.080 | 7.130 | 7.040 | 7.100 | 4,830 | +0.02(+0.28%) |
Apr 25, 2016 | 6.970 | 7.122 | 6.970 | 7.080 | 6,933 | +0.03(+0.43%) |
Apr 22, 2016 | 7.150 | 7.150 | 6.960 | 7.050 | 5,827 | -0.10(-1.40%) |
Apr 21, 2016 | 7.218 | 7.218 | 7.130 | 7.150 | 4,063 | -0.08(-1.06%) |
Apr 20, 2016 | 7.187 | 7.235 | 7.140 | 7.227 | 3,217 | +0.08(+1.07%) |
Apr 19, 2016 | 7.154 | 7.172 | 7.090 | 7.150 | 3,931 | +0.07(+0.99%) |
Apr 18, 2016 | 7.000 | 7.135 | 6.960 | 7.080 | 2,188 | +0.11(+1.58%) |
Apr 15, 2016 | 7.000 | 7.000 | 6.960 | 6.970 | 875 | -0.03(-0.43%) |
Apr 14, 2016 | 7.000 | 7.000 | 6.951 | 7.000 | 861 | +0.00(+0.00%) |
Apr 13, 2016 | 7.000 | 7.000 | 6.940 | 7.000 | 1,945 | +0.00(+0.00%) |
Apr 12, 2016 | 7.000 | 7.000 | 6.970 | 7.000 | 472 | +0.01(+0.09%) |
Apr 11, 2016 | 7.000 | 7.000 | 6.960 | 6.994 | 3,695 | +0.01(+0.20%) |
Apr 08, 2016 | 6.964 | 6.980 | 6.931 | 6.980 | 2,299 | +0.00(+0.05%) |
Apr 07, 2016 | 6.940 | 7.000 | 6.940 | 6.976 | 6,849 | +0.02(+0.23%) |
Apr 06, 2016 | 7.000 | 7.000 | 6.950 | 6.960 | 5,562 | +0.00(+0.00%) |
Apr 05, 2016 | 6.980 | 6.980 | 6.910 | 6.960 | 9,896 | -0.04(-0.57%) |
Apr 04, 2016 | 6.990 | 7.000 | 6.980 | 7.000 | 5,627 | +0.09(+1.30%) |
Apr 01, 2016 | 6.900 | 7.010 | 6.900 | 6.910 | 4,666 | -0.01(-0.14%) |
Mar 31, 2016 | 7.000 | 7.000 | 6.915 | 6.920 | 6,710 | -0.05(-0.72%) |
Mar 30, 2016 | 7.040 | 7.040 | 6.970 | 6.970 | 2,939 | +0.04(+0.58%) |
Mar 29, 2016 | 6.980 | 6.980 | 6.930 | 6.930 | 6,902 | -0.04(-0.62%) |
Mar 28, 2016 | 6.950 | 6.973 | 6.910 | 6.973 | 932 | +0.00(+0.01%) |
Mar 24, 2016 | 6.980 | 6.972 | 6.972 | 6.972 | 4,400 | +0.03(+0.47%) |
Mar 23, 2016 | 6.940 | 6.940 | 6.940 | 6.940 | 737 | -0.01(-0.14%) |
Mar 22, 2016 | 6.940 | 6.950 | 6.940 | 6.949 | 5,095 | +0.02(+0.28%) |
Mar 21, 2016 | 6.960 | 7.037 | 6.930 | 6.930 | 1,078 | -0.07(-1.00%) |
Mar 18, 2016 | 7.021 | 7.030 | 7.000 | 7.000 | 7,116 | -0.04(-0.57%) |
Mar 17, 2016 | 6.990 | 7.040 | 6.900 | 7.040 | 2,962 | +0.06(+0.86%) |
Mar 16, 2016 | 6.948 | 6.990 | 6.940 | 6.980 | 1,380 | +0.02(+0.29%) |
Mar 15, 2016 | 6.850 | 7.000 | 6.850 | 6.960 | 5,348 | +0.05(+0.72%) |
Mar 14, 2016 | 6.840 | 6.939 | 6.840 | 6.910 | 6,926 | +0.01(+0.09%) |
Mar 11, 2016 | 6.910 | 7.000 | 6.880 | 6.904 | 9,274 | -0.04(-0.52%) |
Mar 10, 2016 | 6.940 | 6.950 | 6.880 | 6.940 | 5,759 | -0.04(-0.57%) |
Mar 09, 2016 | 6.878 | 6.980 | 6.870 | 6.980 | 2,454 | +0.12(+1.75%) |
Mar 08, 2016 | 6.990 | 6.990 | 6.830 | 6.860 | 3,185 | -0.11(-1.55%) |
Mar 07, 2016 | 6.830 | 6.990 | 6.830 | 6.968 | 3,023 | +0.07(+0.99%) |
Mar 04, 2016 | 6.949 | 6.949 | 6.890 | 6.900 | 4,988 | +0.10(+1.47%) |
Mar 03, 2016 | 7.000 | 7.000 | 6.800 | 6.800 | 3,358 | -0.27(-3.79%) |
Mar 02, 2016 | 6.960 | 7.080 | 6.960 | 7.068 | 1,305 | +0.04(+0.54%) |