Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.977 | 7.009 | 6.940 | 6.972 | 236,942 | -0.03(-0.38%) |
May 27, 2016 | 6.961 | 6.999 | 6.999 | 6.999 | 60,365 | +0.06(+0.93%) |
May 26, 2016 | 6.940 | 6.951 | 6.913 | 6.935 | 38,534 | +0.01(+0.08%) |
May 25, 2016 | 6.999 | 7.026 | 6.924 | 6.929 | 171,723 | -0.07(-1.01%) |
May 24, 2016 | 6.999 | 7.047 | 6.988 | 7.000 | 146,063 | +0.04(+0.63%) |
May 23, 2016 | 6.897 | 6.988 | 6.876 | 6.956 | 168,851 | +0.08(+1.17%) |
May 20, 2016 | 6.844 | 6.876 | 6.844 | 6.876 | 57,952 | +0.06(+0.84%) |
May 19, 2016 | 6.870 | 6.870 | 6.790 | 6.818 | 90,168 | -0.07(-1.07%) |
May 18, 2016 | 6.935 | 6.940 | 6.857 | 6.892 | 166,711 | -0.04(-0.62%) |
May 17, 2016 | 7.036 | 7.036 | 6.924 | 6.935 | 120,760 | -0.12(-1.74%) |
May 16, 2016 | 6.972 | 7.079 | 6.972 | 7.058 | 88,023 | +0.04(+0.53%) |
May 13, 2016 | 7.084 | 7.084 | 6.972 | 7.020 | 68,753 | -0.06(-0.83%) |
May 12, 2016 | 7.074 | 7.079 | 6.996 | 7.079 | 56,737 | +0.02(+0.30%) |
May 11, 2016 | 7.159 | 7.323 | 7.004 | 7.058 | 123,646 | -0.11(-1.57%) |
May 10, 2016 | 7.175 | 7.246 | 7.133 | 7.170 | 56,786 | +0.01(+0.15%) |
May 09, 2016 | 7.111 | 7.159 | 7.106 | 7.159 | 98,363 | +0.05(+0.75%) |
May 06, 2016 | 7.036 | 7.106 | 7.022 | 7.106 | 34,109 | +0.06(+0.91%) |
May 05, 2016 | 7.009 | 7.052 | 6.999 | 7.042 | 61,421 | +0.01(+0.15%) |
May 04, 2016 | 6.967 | 7.036 | 6.956 | 7.031 | 165,879 | +0.06(+0.92%) |
May 03, 2016 | 6.967 | 6.999 | 6.929 | 6.967 | 47,028 | -0.02(-0.23%) |
May 02, 2016 | 6.940 | 6.988 | 6.940 | 6.983 | 57,950 | +0.04(+0.62%) |
Apr 29, 2016 | 6.919 | 6.945 | 6.876 | 6.940 | 85,844 | +0.01(+0.15%) |
Apr 28, 2016 | 6.892 | 7.015 | 6.892 | 6.929 | 72,745 | -0.00(-0.04%) |
Apr 27, 2016 | 6.924 | 6.956 | 6.908 | 6.932 | 34,718 | +0.01(+0.20%) |
Apr 26, 2016 | 6.892 | 6.956 | 6.892 | 6.918 | 78,671 | +0.03(+0.46%) |
Apr 25, 2016 | 6.886 | 6.993 | 6.849 | 6.886 | 102,456 | +0.01(+0.15%) |
Apr 22, 2016 | 6.870 | 6.913 | 6.823 | 6.876 | 70,922 | +0.02(+0.31%) |
Apr 21, 2016 | 7.031 | 7.041 | 6.833 | 6.854 | 234,774 | -0.15(-2.21%) |
Apr 20, 2016 | 7.143 | 7.143 | 6.993 | 7.009 | 161,140 | -0.12(-1.66%) |
Apr 19, 2016 | 7.074 | 7.154 | 7.052 | 7.127 | 98,623 | +0.06(+0.89%) |
Apr 18, 2016 | 7.009 | 7.076 | 7.006 | 7.064 | 92,973 | +0.07(+0.94%) |
Apr 15, 2016 | 6.988 | 7.019 | 6.972 | 6.999 | 108,052 | +0.02(+0.23%) |
Apr 14, 2016 | 7.009 | 7.020 | 6.967 | 6.983 | 71,236 | -0.03(-0.38%) |
Apr 13, 2016 | 6.993 | 7.027 | 6.938 | 7.009 | 168,626 | +0.02(+0.31%) |
Apr 12, 2016 | 6.951 | 6.988 | 6.904 | 6.988 | 84,560 | +0.07(+1.08%) |
Apr 11, 2016 | 6.945 | 6.945 | 6.897 | 6.913 | 66,839 | -0.02(-0.31%) |
Apr 08, 2016 | 6.945 | 6.967 | 6.908 | 6.935 | 52,605 | +0.02(+0.23%) |
Apr 07, 2016 | 6.924 | 7.004 | 6.892 | 6.918 | 48,445 | -0.04(-0.54%) |
Apr 06, 2016 | 6.999 | 7.009 | 6.940 | 6.956 | 71,317 | -0.06(-0.84%) |
Apr 05, 2016 | 6.961 | 7.047 | 6.956 | 7.015 | 97,405 | +0.03(+0.38%) |
Apr 04, 2016 | 6.999 | 6.999 | 6.967 | 6.988 | 73,070 | +0.01(+0.15%) |
Apr 01, 2016 | 6.972 | 7.009 | 6.967 | 6.977 | 140,901 | -0.03(-0.38%) |
Mar 31, 2016 | 6.972 | 7.084 | 6.865 | 7.004 | 166,317 | +0.06(+0.93%) |
Mar 30, 2016 | 6.902 | 6.940 | 6.876 | 6.940 | 84,636 | +0.07(+1.09%) |
Mar 29, 2016 | 6.811 | 6.967 | 6.811 | 6.865 | 109,115 | +0.05(+0.79%) |
Mar 28, 2016 | 6.785 | 6.833 | 6.779 | 6.811 | 64,884 | +0.09(+1.27%) |
Mar 24, 2016 | 6.769 | 6.726 | 6.726 | 6.726 | 114,376 | -0.04(-0.63%) |
Mar 23, 2016 | 6.758 | 6.828 | 6.753 | 6.769 | 53,904 | +0.01(+0.15%) |
Mar 22, 2016 | 6.806 | 6.849 | 6.699 | 6.759 | 72,081 | -0.05(-0.78%) |
Mar 21, 2016 | 6.774 | 6.833 | 6.750 | 6.811 | 89,852 | +0.01(+0.09%) |
Mar 18, 2016 | 6.828 | 6.838 | 6.747 | 6.806 | 59,924 | -0.01(-0.09%) |
Mar 17, 2016 | 6.722 | 6.849 | 6.717 | 6.811 | 84,661 | +0.08(+1.17%) |
Mar 16, 2016 | 6.733 | 6.790 | 6.649 | 6.733 | 107,634 | +0.01(+0.08%) |
Mar 15, 2016 | 6.643 | 6.748 | 6.643 | 6.727 | 89,366 | +0.08(+1.26%) |
Mar 14, 2016 | 6.617 | 6.657 | 6.591 | 6.643 | 50,059 | +0.01(+0.16%) |
Mar 11, 2016 | 6.565 | 6.743 | 6.565 | 6.633 | 84,459 | +0.13(+1.94%) |
Mar 10, 2016 | 6.633 | 6.668 | 6.491 | 6.507 | 116,993 | -0.09(-1.30%) |
Mar 09, 2016 | 6.565 | 6.627 | 6.517 | 6.593 | 69,161 | +0.05(+0.75%) |
Mar 08, 2016 | 6.554 | 6.565 | 6.533 | 6.544 | 93,898 | +0.00(+0.00%) |
Mar 07, 2016 | 6.502 | 6.554 | 6.449 | 6.544 | 74,419 | +0.02(+0.32%) |
Mar 04, 2016 | 6.496 | 6.554 | 6.491 | 6.523 | 50,552 | +0.00(+0.00%) |
Mar 03, 2016 | 6.454 | 6.523 | 6.449 | 6.523 | 50,566 | +0.10(+1.50%) |
Mar 02, 2016 | 6.391 | 6.475 | 6.365 | 6.426 | 99,304 | +0.03(+0.47%) |