Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.350 | 7.410 | 7.280 | 7.400 | 172,389 | +0.08(+1.09%) |
May 27, 2016 | 7.240 | 7.320 | 7.320 | 7.320 | 84,900 | +0.10(+1.39%) |
May 26, 2016 | 7.190 | 7.350 | 7.130 | 7.220 | 178,898 | +0.03(+0.42%) |
May 25, 2016 | 7.320 | 7.490 | 7.120 | 7.190 | 122,622 | -0.11(-1.51%) |
May 24, 2016 | 7.130 | 7.320 | 7.090 | 7.300 | 289,690 | +0.20(+2.82%) |
May 23, 2016 | 6.910 | 7.170 | 6.890 | 7.100 | 123,571 | +0.18(+2.60%) |
May 20, 2016 | 6.790 | 6.990 | 6.790 | 6.920 | 328,702 | +0.16(+2.37%) |
May 19, 2016 | 6.750 | 6.880 | 6.700 | 6.760 | 397,388 | -0.02(-0.29%) |
May 18, 2016 | 6.620 | 6.840 | 6.590 | 6.780 | 356,002 | +0.13(+1.95%) |
May 17, 2016 | 6.780 | 6.930 | 6.560 | 6.650 | 384,983 | -0.15(-2.21%) |
May 16, 2016 | 6.980 | 7.000 | 6.790 | 6.800 | 247,292 | -0.16(-2.30%) |
May 13, 2016 | 7.220 | 7.575 | 6.950 | 6.960 | 195,041 | -0.30(-4.13%) |
May 12, 2016 | 7.020 | 7.330 | 6.820 | 7.260 | 288,294 | +0.25(+3.57%) |
May 11, 2016 | 7.090 | 7.220 | 6.990 | 7.010 | 158,825 | -0.07(-0.99%) |
May 10, 2016 | 7.110 | 7.300 | 7.050 | 7.080 | 125,917 | -0.03(-0.42%) |
May 09, 2016 | 7.130 | 7.220 | 6.850 | 7.110 | 192,886 | -0.02(-0.28%) |
May 06, 2016 | 7.530 | 7.820 | 7.020 | 7.130 | 515,919 | -0.42(-5.56%) |
May 05, 2016 | 7.710 | 7.710 | 7.470 | 7.550 | 158,908 | -0.15(-1.95%) |
May 04, 2016 | 7.630 | 7.750 | 7.540 | 7.700 | 228,106 | +0.06(+0.79%) |
May 03, 2016 | 7.670 | 7.760 | 7.460 | 7.640 | 210,656 | -0.08(-1.04%) |
May 02, 2016 | 7.700 | 7.770 | 7.630 | 7.720 | 168,576 | +0.03(+0.39%) |
Apr 29, 2016 | 7.750 | 7.870 | 7.620 | 7.690 | 199,312 | -0.09(-1.16%) |
Apr 28, 2016 | 7.760 | 7.820 | 7.730 | 7.780 | 209,582 | +0.05(+0.65%) |
Apr 27, 2016 | 7.890 | 7.890 | 7.560 | 7.730 | 175,620 | -0.10(-1.28%) |
Apr 26, 2016 | 7.830 | 7.920 | 7.770 | 7.830 | 269,719 | +0.05(+0.64%) |
Apr 25, 2016 | 7.610 | 7.855 | 7.610 | 7.780 | 133,099 | +0.13(+1.70%) |
Apr 22, 2016 | 7.700 | 7.780 | 7.505 | 7.650 | 96,734 | -0.02(-0.26%) |
Apr 21, 2016 | 7.650 | 7.750 | 7.525 | 7.670 | 146,917 | +0.00(+0.00%) |
Apr 20, 2016 | 7.600 | 7.740 | 7.455 | 7.670 | 165,983 | +0.10(+1.32%) |
Apr 19, 2016 | 7.680 | 7.710 | 7.490 | 7.570 | 148,845 | -0.11(-1.43%) |
Apr 18, 2016 | 7.670 | 7.740 | 7.530 | 7.680 | 136,520 | +0.04(+0.52%) |
Apr 15, 2016 | 7.600 | 7.750 | 7.540 | 7.640 | 126,292 | +0.00(+0.00%) |
Apr 14, 2016 | 7.870 | 7.870 | 7.590 | 7.640 | 134,304 | -0.21(-2.68%) |
Apr 13, 2016 | 7.640 | 7.870 | 7.460 | 7.850 | 174,768 | +0.25(+3.29%) |
Apr 12, 2016 | 7.690 | 7.770 | 7.455 | 7.600 | 76,075 | -0.07(-0.91%) |
Apr 11, 2016 | 7.600 | 7.780 | 7.480 | 7.670 | 83,079 | +0.03(+0.39%) |
Apr 08, 2016 | 7.515 | 7.800 | 7.500 | 7.640 | 162,252 | -0.09(-1.16%) |
Apr 07, 2016 | 7.660 | 7.780 | 7.590 | 7.730 | 131,895 | +0.03(+0.39%) |
Apr 06, 2016 | 7.640 | 7.820 | 7.510 | 7.700 | 227,413 | +0.09(+1.18%) |
Apr 05, 2016 | 7.790 | 7.860 | 7.580 | 7.610 | 205,313 | -0.23(-2.93%) |
Apr 04, 2016 | 7.750 | 7.890 | 7.720 | 7.840 | 280,104 | +0.11(+1.42%) |
Apr 01, 2016 | 7.620 | 7.860 | 7.560 | 7.730 | 183,831 | +0.01(+0.13%) |
Mar 31, 2016 | 7.690 | 7.780 | 7.200 | 7.720 | 202,528 | +0.02(+0.26%) |
Mar 30, 2016 | 7.660 | 7.830 | 7.590 | 7.700 | 173,095 | +0.13(+1.72%) |
Mar 29, 2016 | 7.310 | 7.600 | 7.290 | 7.570 | 305,851 | +0.25(+3.42%) |
Mar 28, 2016 | 7.450 | 7.480 | 7.275 | 7.320 | 202,159 | -0.09(-1.21%) |
Mar 24, 2016 | 7.350 | 7.410 | 7.410 | 7.410 | 286,700 | +0.16(+2.21%) |
Mar 23, 2016 | 7.300 | 7.380 | 7.225 | 7.250 | 193,667 | -0.06(-0.82%) |
Mar 22, 2016 | 7.140 | 7.450 | 7.060 | 7.310 | 153,740 | +0.11(+1.53%) |
Mar 21, 2016 | 7.250 | 7.310 | 7.070 | 7.200 | 134,208 | -0.10(-1.37%) |
Mar 18, 2016 | 7.260 | 7.390 | 7.230 | 7.300 | 266,310 | +0.07(+0.97%) |
Mar 17, 2016 | 7.060 | 7.300 | 7.050 | 7.230 | 256,509 | +0.09(+1.26%) |
Mar 16, 2016 | 6.970 | 7.220 | 6.905 | 7.140 | 191,541 | +0.22(+3.18%) |
Mar 15, 2016 | 7.000 | 7.000 | 6.780 | 6.920 | 122,884 | -0.13(-1.84%) |
Mar 14, 2016 | 6.840 | 7.160 | 6.840 | 7.050 | 172,115 | +0.16(+2.32%) |
Mar 11, 2016 | 6.810 | 7.170 | 6.760 | 6.890 | 137,226 | +0.14(+2.07%) |
Mar 10, 2016 | 7.130 | 7.130 | 6.720 | 6.750 | 235,921 | -0.36(-5.06%) |
Mar 09, 2016 | 7.120 | 7.190 | 7.000 | 7.110 | 198,938 | +0.01(+0.14%) |
Mar 08, 2016 | 7.320 | 7.440 | 7.100 | 7.100 | 220,802 | -0.29(-3.92%) |
Mar 07, 2016 | 7.120 | 7.700 | 7.120 | 7.390 | 270,314 | +0.15(+2.07%) |
Mar 04, 2016 | 7.340 | 7.450 | 7.160 | 7.240 | 407,228 | -0.08(-1.09%) |
Mar 03, 2016 | 7.150 | 7.410 | 7.030 | 7.320 | 301,609 | +0.17(+2.38%) |
Mar 02, 2016 | 7.090 | 7.260 | 7.050 | 7.150 | 274,060 | +0.08(+1.13%) |