Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.580 | 8.510 | 7.550 | 7.980 | 174,595 | +0.21(+2.70%) |
May 27, 2016 | 7.640 | 7.770 | 7.770 | 7.770 | 40,700 | +0.16(+2.10%) |
May 26, 2016 | 7.700 | 7.900 | 7.580 | 7.610 | 28,907 | -0.19(-2.44%) |
May 25, 2016 | 7.740 | 7.950 | 7.640 | 7.800 | 66,836 | +0.02(+0.26%) |
May 24, 2016 | 7.120 | 7.910 | 7.120 | 7.780 | 64,494 | +0.67(+9.42%) |
May 23, 2016 | 7.280 | 7.380 | 7.090 | 7.110 | 41,009 | -0.29(-3.92%) |
May 20, 2016 | 7.120 | 7.500 | 7.080 | 7.400 | 57,588 | +0.33(+4.67%) |
May 19, 2016 | 7.150 | 7.360 | 7.050 | 7.070 | 41,279 | -0.23(-3.15%) |
May 18, 2016 | 7.020 | 7.460 | 7.020 | 7.300 | 70,789 | +0.20(+2.82%) |
May 17, 2016 | 7.390 | 7.510 | 7.000 | 7.100 | 85,908 | -0.42(-5.59%) |
May 16, 2016 | 7.110 | 7.700 | 7.110 | 7.520 | 61,326 | +0.30(+4.16%) |
May 13, 2016 | 7.430 | 7.560 | 7.140 | 7.220 | 54,721 | -0.28(-3.73%) |
May 12, 2016 | 7.620 | 7.750 | 7.280 | 7.500 | 79,241 | -0.13(-1.70%) |
May 11, 2016 | 7.560 | 7.760 | 7.550 | 7.630 | 42,119 | +0.03(+0.39%) |
May 10, 2016 | 7.520 | 7.740 | 7.520 | 7.600 | 108,792 | +0.07(+0.93%) |
May 09, 2016 | 7.440 | 7.730 | 7.440 | 7.530 | 37,324 | -0.02(-0.26%) |
May 06, 2016 | 7.560 | 7.650 | 7.480 | 7.550 | 58,217 | -0.04(-0.53%) |
May 05, 2016 | 7.690 | 7.690 | 7.500 | 7.590 | 32,379 | -0.10(-1.30%) |
May 04, 2016 | 7.930 | 8.090 | 7.620 | 7.690 | 59,148 | -0.29(-3.63%) |
May 03, 2016 | 7.960 | 8.350 | 7.960 | 7.980 | 72,744 | -0.12(-1.48%) |
May 02, 2016 | 8.010 | 8.550 | 8.010 | 8.100 | 96,649 | -0.05(-0.61%) |
Apr 29, 2016 | 7.860 | 8.240 | 7.800 | 8.150 | 86,872 | +0.10(+1.24%) |
Apr 28, 2016 | 8.140 | 8.370 | 8.030 | 8.050 | 74,969 | -0.36(-4.28%) |
Apr 27, 2016 | 8.030 | 8.480 | 8.030 | 8.410 | 73,861 | +0.03(+0.36%) |
Apr 26, 2016 | 7.800 | 8.410 | 7.800 | 8.380 | 60,045 | +0.52(+6.62%) |
Apr 25, 2016 | 7.700 | 7.890 | 7.520 | 7.860 | 50,756 | +0.11(+1.42%) |
Apr 22, 2016 | 7.730 | 7.930 | 7.620 | 7.750 | 45,656 | -0.02(-0.26%) |
Apr 21, 2016 | 7.930 | 8.120 | 7.730 | 7.770 | 37,868 | -0.14(-1.77%) |
Apr 20, 2016 | 7.900 | 8.170 | 7.830 | 7.910 | 85,037 | -0.19(-2.35%) |
Apr 19, 2016 | 8.200 | 8.390 | 8.060 | 8.100 | 56,596 | -0.25(-2.99%) |
Apr 18, 2016 | 7.910 | 8.380 | 7.750 | 8.350 | 79,256 | +0.44(+5.56%) |
Apr 15, 2016 | 7.740 | 8.010 | 7.740 | 7.910 | 40,025 | +0.06(+0.76%) |
Apr 14, 2016 | 8.210 | 8.500 | 7.700 | 7.850 | 65,199 | -0.49(-5.88%) |
Apr 13, 2016 | 7.610 | 8.500 | 7.610 | 8.340 | 155,719 | +0.74(+9.74%) |
Apr 12, 2016 | 7.420 | 7.980 | 7.320 | 7.600 | 100,836 | +0.15(+2.01%) |
Apr 11, 2016 | 7.230 | 7.570 | 7.230 | 7.450 | 36,724 | +0.30(+4.20%) |
Apr 08, 2016 | 7.220 | 7.480 | 7.100 | 7.150 | 32,049 | -0.02(-0.28%) |
Apr 07, 2016 | 7.180 | 7.300 | 7.060 | 7.170 | 48,469 | -0.08(-1.10%) |
Apr 06, 2016 | 7.570 | 7.710 | 7.130 | 7.250 | 61,626 | -0.40(-5.23%) |
Apr 05, 2016 | 7.250 | 7.710 | 7.250 | 7.650 | 73,222 | +0.35(+4.79%) |
Apr 04, 2016 | 7.580 | 7.700 | 7.230 | 7.300 | 43,931 | -0.31(-4.07%) |
Apr 01, 2016 | 7.220 | 7.650 | 7.075 | 7.610 | 53,189 | +0.37(+5.11%) |
Mar 31, 2016 | 7.330 | 7.460 | 7.200 | 7.240 | 64,273 | -0.11(-1.50%) |
Mar 30, 2016 | 7.250 | 7.590 | 7.250 | 7.350 | 63,558 | -0.01(-0.14%) |
Mar 29, 2016 | 6.710 | 7.400 | 6.700 | 7.360 | 75,708 | +0.66(+9.85%) |
Mar 28, 2016 | 6.410 | 6.900 | 6.400 | 6.700 | 30,617 | +0.02(+0.30%) |
Mar 24, 2016 | 6.710 | 6.680 | 6.680 | 6.680 | 45,700 | -0.08(-1.18%) |
Mar 23, 2016 | 6.920 | 7.000 | 6.760 | 6.760 | 60,131 | -0.14(-2.03%) |
Mar 22, 2016 | 6.930 | 7.060 | 6.870 | 6.900 | 32,391 | -0.05(-0.72%) |
Mar 21, 2016 | 6.890 | 7.230 | 6.890 | 6.950 | 60,447 | -0.05(-0.71%) |
Mar 18, 2016 | 7.140 | 7.470 | 6.970 | 7.000 | 178,629 | -0.10(-1.41%) |
Mar 17, 2016 | 6.990 | 7.320 | 6.920 | 7.100 | 63,533 | +0.12(+1.72%) |
Mar 16, 2016 | 6.830 | 7.040 | 6.700 | 6.980 | 51,710 | -0.05(-0.71%) |
Mar 15, 2016 | 7.150 | 7.450 | 6.990 | 7.030 | 37,932 | -0.24(-3.30%) |
Mar 14, 2016 | 7.740 | 7.850 | 7.270 | 7.270 | 40,188 | -0.55(-7.03%) |
Mar 11, 2016 | 7.580 | 7.960 | 7.580 | 7.820 | 140,718 | +0.29(+3.85%) |
Mar 10, 2016 | 7.620 | 7.640 | 7.450 | 7.530 | 57,760 | -0.04(-0.53%) |
Mar 09, 2016 | 7.190 | 7.610 | 7.190 | 7.570 | 61,299 | +0.29(+3.98%) |
Mar 08, 2016 | 7.430 | 7.590 | 7.250 | 7.280 | 78,010 | -0.18(-2.41%) |
Mar 07, 2016 | 7.200 | 7.510 | 7.200 | 7.460 | 41,899 | +0.23(+3.18%) |
Mar 04, 2016 | 7.400 | 7.520 | 7.180 | 7.230 | 51,204 | -0.30(-3.98%) |
Mar 03, 2016 | 7.210 | 7.570 | 7.210 | 7.530 | 78,938 | +0.22(+3.01%) |
Mar 02, 2016 | 7.160 | 7.440 | 7.160 | 7.310 | 46,466 | +0.12(+1.67%) |