Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.066 | 7.117 | 6.963 | 7.090 | 156,253 | +0.05(+0.73%) |
May 27, 2016 | 7.034 | 7.038 | 7.038 | 7.038 | 67,713 | +0.02(+0.27%) |
May 26, 2016 | 6.967 | 7.034 | 6.952 | 7.020 | 152,333 | +0.08(+1.09%) |
May 25, 2016 | 6.912 | 6.952 | 6.896 | 6.944 | 113,616 | +0.06(+0.92%) |
May 24, 2016 | 6.794 | 6.900 | 6.794 | 6.881 | 200,305 | +0.09(+1.28%) |
May 23, 2016 | 6.833 | 6.833 | 6.774 | 6.794 | 52,707 | -0.04(-0.58%) |
May 20, 2016 | 6.861 | 6.879 | 6.806 | 6.833 | 69,745 | +0.01(+0.12%) |
May 19, 2016 | 6.857 | 6.861 | 6.766 | 6.825 | 181,498 | -0.03(-0.40%) |
May 18, 2016 | 6.857 | 6.928 | 6.814 | 6.853 | 115,009 | -0.05(-0.74%) |
May 17, 2016 | 6.960 | 6.960 | 6.875 | 6.904 | 142,766 | -0.04(-0.51%) |
May 16, 2016 | 6.896 | 6.952 | 6.873 | 6.940 | 81,233 | +0.05(+0.74%) |
May 13, 2016 | 6.916 | 6.920 | 6.869 | 6.889 | 80,378 | -0.02(-0.29%) |
May 12, 2016 | 6.932 | 6.944 | 6.885 | 6.908 | 107,208 | +0.00(+0.06%) |
May 11, 2016 | 6.924 | 6.956 | 6.892 | 6.904 | 82,930 | -0.02(-0.34%) |
May 10, 2016 | 6.983 | 6.983 | 6.904 | 6.928 | 59,765 | +0.02(+0.33%) |
May 09, 2016 | 6.960 | 6.987 | 6.905 | 6.905 | 45,616 | -0.03(-0.39%) |
May 06, 2016 | 6.894 | 6.972 | 6.894 | 6.933 | 89,023 | +0.02(+0.34%) |
May 05, 2016 | 6.956 | 6.984 | 6.872 | 6.909 | 113,051 | -0.01(-0.17%) |
May 04, 2016 | 6.972 | 6.972 | 6.909 | 6.921 | 69,319 | -0.04(-0.62%) |
May 03, 2016 | 6.988 | 6.999 | 6.909 | 6.964 | 156,555 | -0.02(-0.34%) |
May 02, 2016 | 7.007 | 7.105 | 6.952 | 6.988 | 154,243 | +0.03(+0.45%) |
Apr 29, 2016 | 6.976 | 6.991 | 6.905 | 6.956 | 124,050 | -0.05(-0.78%) |
Apr 28, 2016 | 7.058 | 7.081 | 7.003 | 7.011 | 115,706 | -0.04(-0.55%) |
Apr 27, 2016 | 7.007 | 7.050 | 7.007 | 7.050 | 86,294 | +0.06(+0.89%) |
Apr 26, 2016 | 7.019 | 7.019 | 6.937 | 6.988 | 77,453 | -0.02(-0.22%) |
Apr 25, 2016 | 7.042 | 7.042 | 6.972 | 7.003 | 48,325 | -0.03(-0.44%) |
Apr 22, 2016 | 7.034 | 7.062 | 7.015 | 7.034 | 62,035 | +0.02(+0.28%) |
Apr 21, 2016 | 7.003 | 7.038 | 6.984 | 7.015 | 199,665 | +0.02(+0.34%) |
Apr 20, 2016 | 6.984 | 7.015 | 6.951 | 6.991 | 73,902 | +0.02(+0.28%) |
Apr 19, 2016 | 6.999 | 6.999 | 6.913 | 6.972 | 118,167 | +0.04(+0.61%) |
Apr 18, 2016 | 6.952 | 6.972 | 6.902 | 6.930 | 119,086 | -0.01(-0.15%) |
Apr 15, 2016 | 6.952 | 6.976 | 6.898 | 6.941 | 76,562 | -0.00(-0.06%) |
Apr 14, 2016 | 6.894 | 6.964 | 6.890 | 6.945 | 79,053 | +0.02(+0.34%) |
Apr 13, 2016 | 6.902 | 6.925 | 6.847 | 6.921 | 65,991 | +0.02(+0.34%) |
Apr 12, 2016 | 6.835 | 6.898 | 6.800 | 6.898 | 134,068 | +0.05(+0.74%) |
Apr 11, 2016 | 6.808 | 6.874 | 6.804 | 6.847 | 58,671 | +0.02(+0.34%) |
Apr 08, 2016 | 6.835 | 6.866 | 6.820 | 6.823 | 66,329 | +0.00(+0.00%) |
Apr 07, 2016 | 6.792 | 6.837 | 6.788 | 6.823 | 142,576 | +0.03(+0.44%) |
Apr 06, 2016 | 6.743 | 6.828 | 6.735 | 6.793 | 181,227 | +0.03(+0.40%) |
Apr 05, 2016 | 6.793 | 6.793 | 6.732 | 6.766 | 127,125 | -0.05(-0.68%) |
Apr 04, 2016 | 6.844 | 6.859 | 6.790 | 6.813 | 176,530 | -0.07(-0.96%) |
Apr 01, 2016 | 6.797 | 6.917 | 6.790 | 6.879 | 88,800 | +0.00(+0.00%) |
Mar 31, 2016 | 6.859 | 6.879 | 6.805 | 6.879 | 82,219 | +0.03(+0.51%) |
Mar 30, 2016 | 6.828 | 6.848 | 6.778 | 6.844 | 83,948 | +0.07(+1.09%) |
Mar 29, 2016 | 6.716 | 6.790 | 6.693 | 6.770 | 69,889 | +0.06(+0.93%) |
Mar 28, 2016 | 6.766 | 6.766 | 6.681 | 6.708 | 92,941 | -0.02(-0.29%) |
Mar 24, 2016 | 6.739 | 6.728 | 6.728 | 6.728 | 101,326 | -0.06(-0.91%) |
Mar 23, 2016 | 6.790 | 6.813 | 6.701 | 6.790 | 63,807 | -0.02(-0.34%) |
Mar 22, 2016 | 6.782 | 6.882 | 6.782 | 6.813 | 100,607 | -0.02(-0.34%) |
Mar 21, 2016 | 6.747 | 6.851 | 6.743 | 6.836 | 130,093 | +0.06(+0.86%) |
Mar 18, 2016 | 6.809 | 6.840 | 6.751 | 6.778 | 99,542 | +0.00(+0.00%) |
Mar 17, 2016 | 6.693 | 6.836 | 6.670 | 6.778 | 167,470 | +0.04(+0.57%) |
Mar 16, 2016 | 6.604 | 6.743 | 6.604 | 6.739 | 166,862 | +0.09(+1.28%) |
Mar 15, 2016 | 6.693 | 6.693 | 6.588 | 6.654 | 134,441 | -0.05(-0.69%) |
Mar 14, 2016 | 6.670 | 6.732 | 6.666 | 6.701 | 57,275 | -0.01(-0.12%) |
Mar 11, 2016 | 6.735 | 6.735 | 6.677 | 6.708 | 108,401 | +0.03(+0.52%) |
Mar 10, 2016 | 6.612 | 6.677 | 6.592 | 6.673 | 133,412 | +0.04(+0.64%) |
Mar 09, 2016 | 6.619 | 6.641 | 6.565 | 6.631 | 110,133 | +0.07(+1.04%) |
Mar 08, 2016 | 6.547 | 6.635 | 6.547 | 6.562 | 215,211 | -0.05(-0.70%) |
Mar 07, 2016 | 6.639 | 6.651 | 6.564 | 6.608 | 108,591 | -0.02(-0.35%) |
Mar 04, 2016 | 6.547 | 6.631 | 6.545 | 6.631 | 115,675 | +0.13(+1.94%) |
Mar 03, 2016 | 6.478 | 6.566 | 6.363 | 6.505 | 235,462 | +0.07(+1.13%) |
Mar 02, 2016 | 6.371 | 6.432 | 6.343 | 6.432 | 209,218 | +0.07(+1.08%) |