Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.087 | 8.119 | 8.081 | 8.093 | 203,805 | +0.02(+0.22%) |
May 27, 2016 | 8.002 | 8.075 | 8.075 | 8.075 | 199,604 | +0.06(+0.70%) |
May 26, 2016 | 7.960 | 8.029 | 7.960 | 8.018 | 327,697 | +0.04(+0.53%) |
May 25, 2016 | 7.928 | 7.981 | 7.928 | 7.975 | 155,148 | +0.04(+0.47%) |
May 24, 2016 | 7.922 | 7.949 | 7.906 | 7.938 | 164,483 | +0.03(+0.40%) |
May 23, 2016 | 7.890 | 7.928 | 7.890 | 7.906 | 195,245 | +0.02(+0.20%) |
May 20, 2016 | 7.890 | 7.901 | 7.885 | 7.890 | 95,033 | +0.01(+0.14%) |
May 19, 2016 | 7.890 | 7.906 | 7.848 | 7.880 | 200,953 | -0.02(-0.27%) |
May 18, 2016 | 7.938 | 7.960 | 7.901 | 7.901 | 184,049 | -0.04(-0.54%) |
May 17, 2016 | 7.922 | 7.949 | 7.901 | 7.944 | 237,140 | -0.01(-0.07%) |
May 16, 2016 | 7.874 | 7.949 | 7.874 | 7.949 | 158,412 | +0.06(+0.81%) |
May 13, 2016 | 7.864 | 7.890 | 7.837 | 7.885 | 124,797 | +0.03(+0.41%) |
May 12, 2016 | 7.874 | 7.880 | 7.832 | 7.853 | 134,892 | -0.00(-0.02%) |
May 11, 2016 | 7.865 | 7.871 | 7.839 | 7.855 | 185,892 | -0.01(-0.13%) |
May 10, 2016 | 7.818 | 7.865 | 7.812 | 7.865 | 211,870 | +0.04(+0.47%) |
May 09, 2016 | 7.849 | 7.865 | 7.802 | 7.828 | 176,936 | -0.03(-0.34%) |
May 06, 2016 | 7.807 | 7.865 | 7.807 | 7.855 | 213,010 | +0.01(+0.14%) |
May 05, 2016 | 7.886 | 7.886 | 7.812 | 7.844 | 391,698 | -0.03(-0.34%) |
May 04, 2016 | 7.860 | 7.902 | 7.860 | 7.871 | 193,352 | -0.02(-0.20%) |
May 03, 2016 | 7.892 | 7.902 | 7.865 | 7.886 | 149,422 | -0.02(-0.21%) |
May 02, 2016 | 7.929 | 7.929 | 7.897 | 7.902 | 165,315 | -0.01(-0.07%) |
Apr 29, 2016 | 7.913 | 7.929 | 7.897 | 7.908 | 126,038 | +0.01(+0.07%) |
Apr 28, 2016 | 7.892 | 7.945 | 7.892 | 7.902 | 154,644 | -0.03(-0.40%) |
Apr 27, 2016 | 7.913 | 7.945 | 7.908 | 7.934 | 129,501 | +0.00(+0.00%) |
Apr 26, 2016 | 7.908 | 7.950 | 7.886 | 7.934 | 186,644 | +0.00(+0.00%) |
Apr 25, 2016 | 7.892 | 7.934 | 7.886 | 7.934 | 128,609 | +0.02(+0.20%) |
Apr 22, 2016 | 7.923 | 7.935 | 7.881 | 7.918 | 137,262 | -0.03(-0.40%) |
Apr 21, 2016 | 7.929 | 7.950 | 7.902 | 7.950 | 148,324 | +0.03(+0.40%) |
Apr 20, 2016 | 7.923 | 7.923 | 7.886 | 7.918 | 178,513 | +0.01(+0.07%) |
Apr 19, 2016 | 7.913 | 7.913 | 7.865 | 7.913 | 144,679 | +0.02(+0.20%) |
Apr 18, 2016 | 7.791 | 7.897 | 7.791 | 7.897 | 153,092 | +0.06(+0.81%) |
Apr 15, 2016 | 7.759 | 7.834 | 7.728 | 7.834 | 217,319 | +0.03(+0.41%) |
Apr 14, 2016 | 7.818 | 7.828 | 7.786 | 7.802 | 141,692 | -0.04(-0.54%) |
Apr 13, 2016 | 7.791 | 7.844 | 7.791 | 7.844 | 198,417 | +0.05(+0.59%) |
Apr 12, 2016 | 7.793 | 7.814 | 7.767 | 7.798 | 170,016 | -0.01(-0.13%) |
Apr 11, 2016 | 7.809 | 7.835 | 7.803 | 7.809 | 182,004 | -0.02(-0.27%) |
Apr 08, 2016 | 7.777 | 7.861 | 7.751 | 7.830 | 153,438 | +0.04(+0.54%) |
Apr 07, 2016 | 7.814 | 7.814 | 7.751 | 7.788 | 129,824 | -0.03(-0.34%) |
Apr 06, 2016 | 7.761 | 7.814 | 7.751 | 7.814 | 155,783 | +0.06(+0.75%) |
Apr 05, 2016 | 7.746 | 7.778 | 7.733 | 7.756 | 191,469 | -0.02(-0.27%) |
Apr 04, 2016 | 7.830 | 7.851 | 7.761 | 7.777 | 164,957 | -0.08(-1.07%) |
Apr 01, 2016 | 7.772 | 7.861 | 7.751 | 7.861 | 173,384 | +0.09(+1.15%) |
Mar 31, 2016 | 7.777 | 7.809 | 7.767 | 7.772 | 249,381 | -0.01(-0.07%) |
Mar 30, 2016 | 7.714 | 7.777 | 7.714 | 7.777 | 140,497 | +0.08(+1.02%) |
Mar 29, 2016 | 7.719 | 7.740 | 7.693 | 7.698 | 137,317 | -0.02(-0.27%) |
Mar 28, 2016 | 7.751 | 7.751 | 7.693 | 7.719 | 125,473 | -0.02(-0.20%) |
Mar 24, 2016 | 7.767 | 7.735 | 7.735 | 7.735 | 187,892 | -0.06(-0.74%) |
Mar 23, 2016 | 7.814 | 7.819 | 7.756 | 7.793 | 169,080 | -0.01(-0.13%) |
Mar 22, 2016 | 7.777 | 7.835 | 7.777 | 7.803 | 199,750 | +0.00(+0.00%) |
Mar 21, 2016 | 7.777 | 7.803 | 7.726 | 7.803 | 152,221 | +0.04(+0.47%) |
Mar 18, 2016 | 7.661 | 7.803 | 7.661 | 7.767 | 252,574 | +0.09(+1.23%) |
Mar 17, 2016 | 7.667 | 7.677 | 7.661 | 7.672 | 211,021 | +0.01(+0.07%) |
Mar 16, 2016 | 7.614 | 7.672 | 7.614 | 7.667 | 176,714 | +0.05(+0.69%) |
Mar 15, 2016 | 7.572 | 7.635 | 7.572 | 7.614 | 193,696 | +0.02(+0.21%) |
Mar 14, 2016 | 7.604 | 7.604 | 7.540 | 7.598 | 209,616 | -0.02(-0.28%) |
Mar 11, 2016 | 7.556 | 7.630 | 7.551 | 7.619 | 267,241 | +0.07(+0.95%) |
Mar 10, 2016 | 7.553 | 7.600 | 7.542 | 7.547 | 214,527 | -0.01(-0.07%) |
Mar 09, 2016 | 7.568 | 7.568 | 7.553 | 7.553 | 106,670 | +0.00(+0.00%) |
Mar 08, 2016 | 7.579 | 7.583 | 7.526 | 7.553 | 210,203 | -0.03(-0.41%) |
Mar 07, 2016 | 7.495 | 7.584 | 7.474 | 7.584 | 300,213 | +0.04(+0.55%) |
Mar 04, 2016 | 7.417 | 7.542 | 7.417 | 7.542 | 189,726 | +0.13(+1.69%) |
Mar 03, 2016 | 7.375 | 7.443 | 7.375 | 7.417 | 388,052 | +0.02(+0.28%) |
Mar 02, 2016 | 7.359 | 7.396 | 7.317 | 7.396 | 275,480 | +0.04(+0.50%) |