Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.118 | 8.203 | 8.118 | 8.193 | 30,216 | +0.07(+0.87%) |
May 27, 2016 | 8.099 | 8.122 | 8.122 | 8.122 | 34,809 | +0.02(+0.19%) |
May 26, 2016 | 8.085 | 8.155 | 7.925 | 8.107 | 35,358 | +0.09(+1.10%) |
May 25, 2016 | 7.929 | 8.024 | 7.929 | 8.019 | 35,469 | +0.09(+1.19%) |
May 24, 2016 | 7.910 | 7.986 | 7.892 | 7.925 | 46,379 | +0.05(+0.58%) |
May 23, 2016 | 7.849 | 7.915 | 7.837 | 7.879 | 46,926 | +0.07(+0.86%) |
May 20, 2016 | 7.830 | 7.894 | 7.755 | 7.811 | 44,893 | +0.05(+0.61%) |
May 19, 2016 | 7.873 | 7.906 | 7.722 | 7.764 | 83,217 | -0.10(-1.32%) |
May 18, 2016 | 7.896 | 7.986 | 7.812 | 7.868 | 23,640 | +0.00(+0.04%) |
May 17, 2016 | 7.920 | 7.962 | 7.854 | 7.865 | 27,142 | -0.05(-0.69%) |
May 16, 2016 | 7.863 | 7.962 | 7.863 | 7.920 | 42,486 | +0.00(+0.06%) |
May 13, 2016 | 7.925 | 7.929 | 7.821 | 7.915 | 55,951 | -0.01(-0.18%) |
May 12, 2016 | 7.958 | 8.014 | 7.868 | 7.929 | 81,998 | +0.02(+0.21%) |
May 11, 2016 | 7.992 | 7.992 | 7.871 | 7.913 | 32,769 | -0.06(-0.76%) |
May 10, 2016 | 8.062 | 8.080 | 7.974 | 7.974 | 56,434 | -0.01(-0.12%) |
May 09, 2016 | 8.081 | 8.104 | 7.983 | 7.983 | 23,893 | -0.07(-0.93%) |
May 06, 2016 | 8.048 | 8.081 | 8.048 | 8.058 | 61,326 | +0.02(+0.23%) |
May 05, 2016 | 8.081 | 8.081 | 8.039 | 8.039 | 26,218 | -0.04(-0.52%) |
May 04, 2016 | 8.044 | 8.081 | 8.041 | 8.081 | 13,427 | +0.01(+0.13%) |
May 03, 2016 | 8.044 | 8.071 | 7.955 | 8.070 | 18,445 | -0.01(-0.08%) |
May 02, 2016 | 8.034 | 8.081 | 7.967 | 8.076 | 42,225 | +0.06(+0.70%) |
Apr 29, 2016 | 8.109 | 8.123 | 7.988 | 8.020 | 38,684 | -0.02(-0.29%) |
Apr 28, 2016 | 8.076 | 8.142 | 8.030 | 8.044 | 106,887 | +0.02(+0.23%) |
Apr 27, 2016 | 7.936 | 8.039 | 7.913 | 8.025 | 48,141 | +0.08(+1.06%) |
Apr 26, 2016 | 7.815 | 7.941 | 7.815 | 7.941 | 86,455 | +0.14(+1.80%) |
Apr 25, 2016 | 7.833 | 7.833 | 7.791 | 7.801 | 30,768 | -0.01(-0.08%) |
Apr 22, 2016 | 7.810 | 7.810 | 7.787 | 7.807 | 22,724 | +0.05(+0.64%) |
Apr 21, 2016 | 7.829 | 7.829 | 7.735 | 7.758 | 25,052 | -0.03(-0.37%) |
Apr 20, 2016 | 7.815 | 7.833 | 7.768 | 7.787 | 69,605 | -0.02(-0.30%) |
Apr 19, 2016 | 7.810 | 7.855 | 7.801 | 7.810 | 29,948 | -0.01(-0.18%) |
Apr 18, 2016 | 7.833 | 7.833 | 7.801 | 7.824 | 83,646 | +0.02(+0.30%) |
Apr 15, 2016 | 7.889 | 7.889 | 7.754 | 7.801 | 43,615 | -0.10(-1.24%) |
Apr 14, 2016 | 7.777 | 7.941 | 7.706 | 7.899 | 39,900 | +0.15(+1.96%) |
Apr 13, 2016 | 7.701 | 7.867 | 7.650 | 7.747 | 79,652 | +0.06(+0.75%) |
Apr 12, 2016 | 7.701 | 7.701 | 7.617 | 7.689 | 26,618 | +0.05(+0.72%) |
Apr 11, 2016 | 7.715 | 7.715 | 7.603 | 7.634 | 44,910 | -0.05(-0.67%) |
Apr 08, 2016 | 7.682 | 7.701 | 7.613 | 7.686 | 53,733 | +0.10(+1.27%) |
Apr 07, 2016 | 7.659 | 7.738 | 7.548 | 7.590 | 55,718 | -0.04(-0.55%) |
Apr 06, 2016 | 7.599 | 7.664 | 7.576 | 7.631 | 33,630 | +0.03(+0.43%) |
Apr 05, 2016 | 7.636 | 7.675 | 7.534 | 7.599 | 48,082 | -0.04(-0.55%) |
Apr 04, 2016 | 7.654 | 7.668 | 7.603 | 7.640 | 44,074 | +0.01(+0.12%) |
Apr 01, 2016 | 7.613 | 7.640 | 7.538 | 7.631 | 48,084 | -0.01(-0.12%) |
Mar 31, 2016 | 7.543 | 7.640 | 7.502 | 7.640 | 78,704 | +0.10(+1.29%) |
Mar 30, 2016 | 7.502 | 7.557 | 7.456 | 7.543 | 45,048 | +0.09(+1.18%) |
Mar 29, 2016 | 7.432 | 7.483 | 7.432 | 7.455 | 31,868 | +0.05(+0.63%) |
Mar 28, 2016 | 7.446 | 7.478 | 7.395 | 7.409 | 48,499 | -0.03(-0.37%) |
Mar 24, 2016 | 7.478 | 7.437 | 7.437 | 7.437 | 33,689 | -0.02(-0.31%) |
Mar 23, 2016 | 7.497 | 7.539 | 7.460 | 7.460 | 50,803 | -0.06(-0.86%) |
Mar 22, 2016 | 7.520 | 7.551 | 7.478 | 7.524 | 50,136 | +0.01(+0.12%) |
Mar 21, 2016 | 7.562 | 7.585 | 7.478 | 7.515 | 37,325 | -0.06(-0.73%) |
Mar 18, 2016 | 7.548 | 7.636 | 7.502 | 7.571 | 47,078 | +0.04(+0.49%) |
Mar 17, 2016 | 7.465 | 7.534 | 7.465 | 7.534 | 19,071 | +0.09(+1.28%) |
Mar 16, 2016 | 7.384 | 7.453 | 7.347 | 7.439 | 33,437 | +0.06(+0.75%) |
Mar 15, 2016 | 7.366 | 7.389 | 7.366 | 7.384 | 14,749 | +0.01(+0.19%) |
Mar 14, 2016 | 7.375 | 7.375 | 7.361 | 7.370 | 12,958 | +0.01(+0.19%) |
Mar 11, 2016 | 7.292 | 7.370 | 7.292 | 7.356 | 11,213 | +0.10(+1.39%) |
Mar 10, 2016 | 7.288 | 7.361 | 7.246 | 7.255 | 66,162 | -0.04(-0.57%) |
Mar 09, 2016 | 7.338 | 7.338 | 7.210 | 7.297 | 30,436 | -0.00(-0.06%) |
Mar 08, 2016 | 7.361 | 7.363 | 7.228 | 7.301 | 29,889 | -0.05(-0.69%) |
Mar 07, 2016 | 7.315 | 7.384 | 7.196 | 7.352 | 59,171 | +0.01(+0.19%) |
Mar 04, 2016 | 7.292 | 7.384 | 7.292 | 7.338 | 17,279 | +0.02(+0.27%) |
Mar 03, 2016 | 7.269 | 7.324 | 7.259 | 7.319 | 8,674 | +0.06(+0.87%) |
Mar 02, 2016 | 7.173 | 7.288 | 7.173 | 7.255 | 47,956 | +0.01(+0.13%) |