Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.980 | 7.980 | 7.750 | 7.850 | 67,404 | -0.09(-1.13%) |
May 27, 2016 | 8.050 | 7.940 | 7.940 | 7.940 | 112,700 | -0.12(-1.49%) |
May 26, 2016 | 8.040 | 8.130 | 7.946 | 8.060 | 70,666 | +0.03(+0.37%) |
May 25, 2016 | 7.940 | 8.030 | 7.750 | 8.030 | 104,547 | +0.10(+1.26%) |
May 24, 2016 | 7.970 | 8.070 | 7.900 | 7.930 | 115,194 | +0.00(+0.00%) |
May 23, 2016 | 7.550 | 8.020 | 7.476 | 7.930 | 122,336 | +0.37(+4.89%) |
May 20, 2016 | 7.450 | 7.590 | 7.370 | 7.560 | 46,503 | +0.17(+2.30%) |
May 19, 2016 | 7.530 | 7.740 | 7.300 | 7.390 | 79,360 | -0.22(-2.89%) |
May 18, 2016 | 7.500 | 7.770 | 7.400 | 7.610 | 122,453 | +0.05(+0.66%) |
May 17, 2016 | 7.520 | 7.770 | 7.420 | 7.560 | 109,205 | +0.06(+0.80%) |
May 16, 2016 | 7.560 | 7.620 | 7.460 | 7.500 | 120,877 | -0.02(-0.27%) |
May 13, 2016 | 7.620 | 7.790 | 7.400 | 7.520 | 167,996 | -0.07(-0.92%) |
May 12, 2016 | 7.810 | 7.980 | 7.550 | 7.590 | 120,140 | -0.17(-2.19%) |
May 11, 2016 | 7.700 | 8.010 | 7.550 | 7.760 | 106,475 | +0.05(+0.65%) |
May 10, 2016 | 7.440 | 7.775 | 7.440 | 7.710 | 93,099 | +0.28(+3.77%) |
May 09, 2016 | 7.930 | 8.000 | 7.400 | 7.430 | 167,273 | -0.50(-6.31%) |
May 06, 2016 | 8.070 | 8.600 | 7.830 | 7.930 | 405,647 | +0.80(+11.22%) |
May 05, 2016 | 7.170 | 7.364 | 7.010 | 7.130 | 106,948 | -0.03(-0.42%) |
May 04, 2016 | 7.270 | 7.340 | 7.145 | 7.160 | 64,341 | -0.14(-1.92%) |
May 03, 2016 | 7.430 | 7.430 | 7.230 | 7.300 | 62,899 | -0.25(-3.31%) |
May 02, 2016 | 7.420 | 7.617 | 7.260 | 7.550 | 68,303 | +0.14(+1.89%) |
Apr 29, 2016 | 7.660 | 7.670 | 7.350 | 7.410 | 45,000 | -0.26(-3.39%) |
Apr 28, 2016 | 7.550 | 8.000 | 7.460 | 7.670 | 109,931 | +0.11(+1.46%) |
Apr 27, 2016 | 7.480 | 7.650 | 7.480 | 7.560 | 59,370 | +0.04(+0.53%) |
Apr 26, 2016 | 7.360 | 7.610 | 7.310 | 7.520 | 84,303 | +0.12(+1.62%) |
Apr 25, 2016 | 7.300 | 7.575 | 7.260 | 7.400 | 48,973 | +0.11(+1.51%) |
Apr 22, 2016 | 7.290 | 7.520 | 7.240 | 7.290 | 81,427 | -0.03(-0.41%) |
Apr 21, 2016 | 7.650 | 7.650 | 7.280 | 7.320 | 139,320 | -0.28(-3.68%) |
Apr 20, 2016 | 7.700 | 7.890 | 7.595 | 7.600 | 65,932 | -0.12(-1.55%) |
Apr 19, 2016 | 7.840 | 7.950 | 7.640 | 7.720 | 34,926 | -0.06(-0.77%) |
Apr 18, 2016 | 7.710 | 7.850 | 7.595 | 7.780 | 84,656 | +0.06(+0.78%) |
Apr 15, 2016 | 7.780 | 7.970 | 7.680 | 7.720 | 101,405 | -0.11(-1.40%) |
Apr 14, 2016 | 7.940 | 8.050 | 7.820 | 7.830 | 50,491 | -0.14(-1.76%) |
Apr 13, 2016 | 7.690 | 8.039 | 7.690 | 7.970 | 171,559 | +0.33(+4.32%) |
Apr 12, 2016 | 7.620 | 7.760 | 7.510 | 7.640 | 86,899 | +0.02(+0.26%) |
Apr 11, 2016 | 7.560 | 7.690 | 7.440 | 7.620 | 69,447 | +0.13(+1.74%) |
Apr 08, 2016 | 7.630 | 7.740 | 7.400 | 7.490 | 95,538 | -0.06(-0.79%) |
Apr 07, 2016 | 7.570 | 7.600 | 7.390 | 7.550 | 76,748 | -0.05(-0.66%) |
Apr 06, 2016 | 7.790 | 7.864 | 7.540 | 7.600 | 148,314 | -0.17(-2.19%) |
Apr 05, 2016 | 7.680 | 7.840 | 7.680 | 7.770 | 72,094 | +0.00(+0.00%) |
Apr 04, 2016 | 7.890 | 7.890 | 7.700 | 7.770 | 110,896 | -0.17(-2.14%) |
Apr 01, 2016 | 7.870 | 8.060 | 7.860 | 7.940 | 54,261 | -0.02(-0.25%) |
Mar 31, 2016 | 7.990 | 8.120 | 7.860 | 7.960 | 144,272 | -0.04(-0.50%) |
Mar 30, 2016 | 8.060 | 8.145 | 7.950 | 8.000 | 244,567 | +0.04(+0.50%) |
Mar 29, 2016 | 7.850 | 8.030 | 7.700 | 7.960 | 207,970 | +0.08(+1.02%) |
Mar 28, 2016 | 8.130 | 8.130 | 7.800 | 7.880 | 72,412 | -0.25(-3.08%) |
Mar 24, 2016 | 7.750 | 8.130 | 8.130 | 8.130 | 78,700 | +0.27(+3.44%) |
Mar 23, 2016 | 8.450 | 8.550 | 7.820 | 7.860 | 216,611 | -0.64(-7.53%) |
Mar 22, 2016 | 8.400 | 8.580 | 8.380 | 8.500 | 55,100 | +0.01(+0.12%) |
Mar 21, 2016 | 8.650 | 8.720 | 8.440 | 8.490 | 64,400 | -0.20(-2.30%) |
Mar 18, 2016 | 8.420 | 8.730 | 8.420 | 8.690 | 119,279 | +0.33(+3.95%) |
Mar 17, 2016 | 8.290 | 8.430 | 8.200 | 8.360 | 90,390 | +0.08(+0.97%) |
Mar 16, 2016 | 8.120 | 8.340 | 8.000 | 8.280 | 63,461 | +0.16(+1.97%) |
Mar 15, 2016 | 8.560 | 8.560 | 8.100 | 8.120 | 112,319 | -0.56(-6.45%) |
Mar 14, 2016 | 8.680 | 8.760 | 8.550 | 8.680 | 71,052 | +0.00(+0.00%) |
Mar 11, 2016 | 8.610 | 8.760 | 8.480 | 8.680 | 62,783 | +0.16(+1.88%) |
Mar 10, 2016 | 8.880 | 8.933 | 8.490 | 8.520 | 91,829 | -0.30(-3.40%) |
Mar 09, 2016 | 9.040 | 9.110 | 8.730 | 8.820 | 83,372 | -0.13(-1.45%) |
Mar 08, 2016 | 8.950 | 9.300 | 8.710 | 8.950 | 177,363 | +0.00(+0.00%) |
Mar 07, 2016 | 9.070 | 9.220 | 8.684 | 8.950 | 191,566 | -0.12(-1.32%) |
Mar 04, 2016 | 8.630 | 9.300 | 8.600 | 9.070 | 198,959 | +0.44(+5.10%) |
Mar 03, 2016 | 8.530 | 8.750 | 8.500 | 8.630 | 156,372 | +0.03(+0.35%) |
Mar 02, 2016 | 8.500 | 8.749 | 8.370 | 8.600 | 204,577 | +0.08(+0.94%) |