Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.980 | 8.020 | 7.820 | 7.824 | 34,621 | -0.14(-1.73%) |
May 27, 2016 | 7.980 | 7.962 | 7.962 | 7.962 | 1,125 | +0.04(+0.45%) |
May 26, 2016 | 7.904 | 7.984 | 7.868 | 7.926 | 5,332 | -0.05(-0.59%) |
May 25, 2016 | 7.975 | 7.997 | 7.824 | 7.973 | 6,540 | +0.01(+0.08%) |
May 24, 2016 | 7.828 | 7.997 | 7.753 | 7.966 | 17,724 | -0.03(-0.39%) |
May 23, 2016 | 7.855 | 7.997 | 7.816 | 7.997 | 11,526 | +0.08(+0.95%) |
May 20, 2016 | 7.851 | 7.997 | 7.691 | 7.922 | 13,344 | +0.02(+0.22%) |
May 19, 2016 | 7.913 | 7.993 | 7.864 | 7.904 | 9,068 | -0.01(-0.11%) |
May 18, 2016 | 7.864 | 7.993 | 7.864 | 7.913 | 6,687 | +0.02(+0.23%) |
May 17, 2016 | 7.953 | 7.997 | 7.886 | 7.895 | 7,053 | -0.08(-1.00%) |
May 16, 2016 | 7.922 | 8.437 | 7.909 | 7.975 | 9,865 | +0.02(+0.28%) |
May 13, 2016 | 7.997 | 7.997 | 7.926 | 7.953 | 5,068 | +0.07(+0.85%) |
May 12, 2016 | 7.986 | 7.997 | 7.886 | 7.886 | 4,343 | -0.04(-0.55%) |
May 11, 2016 | 7.996 | 7.996 | 7.930 | 7.930 | 7,024 | +0.03(+0.34%) |
May 10, 2016 | 7.956 | 7.956 | 7.903 | 7.903 | 7,081 | +0.04(+0.51%) |
May 09, 2016 | 7.748 | 8.575 | 7.748 | 7.863 | 15,775 | -0.08(-1.00%) |
May 06, 2016 | 8.062 | 8.177 | 7.704 | 7.943 | 37,151 | -0.19(-2.34%) |
May 05, 2016 | 8.398 | 8.398 | 7.837 | 8.133 | 57,359 | -0.49(-5.64%) |
May 04, 2016 | 7.912 | 9.415 | 7.828 | 8.619 | 71,173 | +0.71(+8.94%) |
May 03, 2016 | 7.846 | 7.912 | 7.846 | 7.912 | 10,880 | +0.08(+1.07%) |
May 02, 2016 | 7.952 | 7.956 | 7.828 | 7.828 | 5,518 | -0.08(-1.06%) |
Apr 29, 2016 | 7.956 | 7.956 | 7.854 | 7.912 | 3,255 | -0.04(-0.56%) |
Apr 28, 2016 | 7.815 | 7.956 | 7.815 | 7.956 | 3,291 | +0.02(+0.31%) |
Apr 27, 2016 | 7.872 | 8.398 | 7.854 | 7.932 | 23,902 | -0.25(-3.10%) |
Apr 26, 2016 | 7.956 | 8.186 | 7.956 | 8.186 | 3,045 | +0.23(+2.89%) |
Apr 25, 2016 | 7.938 | 7.956 | 7.810 | 7.956 | 6,106 | +0.04(+0.47%) |
Apr 22, 2016 | 7.938 | 7.938 | 7.849 | 7.918 | 15,572 | -0.02(-0.25%) |
Apr 21, 2016 | 7.952 | 7.952 | 7.810 | 7.938 | 9,913 | +0.00(+0.00%) |
Apr 20, 2016 | 7.978 | 7.978 | 7.930 | 7.938 | 6,459 | -0.02(-0.22%) |
Apr 19, 2016 | 7.956 | 7.956 | 7.956 | 7.956 | 4,859 | +0.15(+1.98%) |
Apr 18, 2016 | 7.921 | 7.956 | 7.801 | 7.801 | 9,393 | +0.01(+0.11%) |
Apr 15, 2016 | 7.978 | 7.978 | 7.793 | 7.793 | 21,997 | -0.16(-2.06%) |
Apr 14, 2016 | 8.159 | 8.159 | 7.885 | 7.956 | 19,613 | +0.00(+0.00%) |
Apr 13, 2016 | 7.952 | 8.305 | 7.934 | 7.956 | 13,979 | +0.00(+0.06%) |
Apr 12, 2016 | 7.947 | 7.956 | 7.825 | 7.952 | 7,497 | +0.00(+0.06%) |
Apr 11, 2016 | 7.912 | 7.952 | 7.846 | 7.947 | 4,979 | +0.00(+0.00%) |
Apr 08, 2016 | 7.823 | 8.726 | 7.823 | 7.947 | 15,472 | -0.00(-0.06%) |
Apr 07, 2016 | 8.659 | 8.701 | 7.735 | 7.952 | 54,547 | +0.00(+0.00%) |
Apr 06, 2016 | 7.969 | 7.969 | 7.934 | 7.952 | 6,223 | -0.00(-0.06%) |
Apr 05, 2016 | 7.956 | 7.956 | 7.947 | 7.956 | 7,470 | +0.10(+1.24%) |
Apr 04, 2016 | 7.735 | 7.956 | 7.735 | 7.859 | 6,803 | +0.04(+0.45%) |
Apr 01, 2016 | 7.969 | 7.969 | 7.823 | 7.823 | 7,599 | +0.06(+0.74%) |
Mar 31, 2016 | 7.908 | 7.956 | 7.739 | 7.766 | 9,085 | -0.19(-2.39%) |
Mar 30, 2016 | 7.947 | 7.956 | 7.801 | 7.956 | 17,538 | +0.09(+1.12%) |
Mar 29, 2016 | 7.788 | 7.956 | 7.788 | 7.868 | 12,131 | +0.02(+0.28%) |
Mar 28, 2016 | 7.956 | 7.956 | 7.629 | 7.846 | 3,183 | -0.11(-1.39%) |
Mar 24, 2016 | 7.934 | 7.956 | 7.956 | 7.956 | 7,692 | +0.09(+1.13%) |
Mar 23, 2016 | 7.735 | 7.956 | 7.735 | 7.868 | 12,248 | +0.13(+1.71%) |
Mar 22, 2016 | 7.956 | 7.956 | 7.404 | 7.735 | 5,079 | +0.00(+0.06%) |
Mar 21, 2016 | 7.810 | 7.956 | 7.373 | 7.731 | 22,739 | +0.42(+5.68%) |
Mar 18, 2016 | 7.956 | 7.956 | 7.315 | 7.315 | 34,802 | -0.55(-7.02%) |
Mar 17, 2016 | 8.067 | 8.177 | 7.545 | 7.868 | 41,766 | -0.13(-1.66%) |
Mar 16, 2016 | 8.548 | 9.114 | 7.218 | 8.000 | 58,581 | +0.11(+1.40%) |
Mar 15, 2016 | 8.840 | 8.840 | 7.735 | 7.890 | 25,339 | +0.18(+2.29%) |
Mar 14, 2016 | 7.692 | 7.735 | 7.692 | 7.713 | 13,502 | -0.02(-0.29%) |
Mar 11, 2016 | 7.724 | 7.735 | 7.724 | 7.735 | 2,805 | +0.00(+0.03%) |
Mar 10, 2016 | 7.775 | 7.775 | 7.733 | 7.733 | 3,647 | -0.00(-0.03%) |
Mar 09, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 6,425 | +0.00(+0.00%) |
Mar 08, 2016 | 7.724 | 7.735 | 7.351 | 7.735 | 2,628 | +0.00(+0.03%) |
Mar 07, 2016 | 7.724 | 7.733 | 7.724 | 7.733 | 3,076 | -0.06(-0.74%) |
Mar 04, 2016 | 7.625 | 7.625 | 7.304 | 7.790 | 18,628 | +0.07(+0.89%) |
Mar 03, 2016 | 8.000 | 8.000 | 7.565 | 7.722 | 20,963 | -0.12(-1.58%) |
Mar 02, 2016 | 8.000 | 8.000 | 7.846 | 7.846 | 6,837 | -0.04(-0.56%) |