Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.650 | 7.650 | 7.150 | 7.200 | 9,983 | -0.10(-1.37%) |
May 27, 2016 | 7.400 | 7.300 | 7.300 | 7.300 | 4,140 | +0.05(+0.69%) |
May 26, 2016 | 7.400 | 7.550 | 7.250 | 7.250 | 2,610 | -0.15(-2.03%) |
May 25, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 2,160 | -0.05(-0.67%) |
May 24, 2016 | 7.300 | 7.500 | 7.200 | 7.450 | 670 | +0.05(+0.68%) |
May 23, 2016 | 7.500 | 7.645 | 7.301 | 7.400 | 11,324 | +0.15(+2.07%) |
May 20, 2016 | 7.600 | 7.650 | 7.250 | 7.250 | 1,300 | -0.30(-3.97%) |
May 19, 2016 | 7.305 | 7.599 | 7.150 | 7.550 | 6,773 | -0.20(-2.58%) |
May 18, 2016 | 7.457 | 7.750 | 7.450 | 7.750 | 3,623 | +0.25(+3.33%) |
May 17, 2016 | 7.400 | 7.850 | 7.350 | 7.500 | 5,225 | +0.10(+1.36%) |
May 16, 2016 | 7.367 | 7.399 | 7.367 | 7.399 | 977 | -0.00(-0.01%) |
May 13, 2016 | 7.450 | 7.505 | 7.300 | 7.400 | 8,983 | -0.15(-1.99%) |
May 12, 2016 | 7.450 | 7.550 | 7.450 | 7.550 | 640 | +0.00(+0.00%) |
May 11, 2016 | 7.450 | 7.550 | 7.300 | 7.550 | 3,870 | -0.05(-0.66%) |
May 10, 2016 | 7.500 | 7.600 | 7.500 | 7.600 | 1,020 | +0.04(+0.53%) |
May 09, 2016 | 7.400 | 7.600 | 7.400 | 7.560 | 1,600 | -0.04(-0.53%) |
May 06, 2016 | 7.800 | 7.849 | 7.350 | 7.600 | 1,072 | +0.00(+0.01%) |
May 05, 2016 | 7.590 | 7.649 | 7.590 | 7.599 | 1,640 | -0.05(-0.66%) |
May 03, 2016 | 8.100 | 7.650 | 7.650 | 7.650 | 560 | -0.35(-4.37%) |
May 02, 2016 | 7.950 | 8.000 | 7.950 | 8.000 | 962 | +0.35(+4.58%) |
Apr 29, 2016 | 7.801 | 7.801 | 7.650 | 7.650 | 400 | -0.40(-4.97%) |
Apr 28, 2016 | 8.050 | 8.200 | 7.800 | 8.050 | 728 | +0.05(+0.63%) |
Apr 27, 2016 | 7.750 | 8.000 | 7.551 | 8.000 | 2,283 | +0.05(+0.63%) |
Apr 26, 2016 | 8.200 | 8.200 | 7.950 | 7.950 | 420 | -0.10(-1.24%) |
Apr 25, 2016 | 8.050 | 8.100 | 8.050 | 8.050 | 1,384 | -0.10(-1.23%) |
Apr 21, 2016 | 7.750 | 8.150 | 8.150 | 8.150 | 1,300 | +0.10(+1.24%) |
Apr 20, 2016 | 8.055 | 8.200 | 7.850 | 8.050 | 1,970 | +0.10(+1.26%) |
Apr 19, 2016 | 8.000 | 8.200 | 7.550 | 7.950 | 3,999 | +0.74(+10.20%) |
Apr 18, 2016 | 8.000 | 8.200 | 7.200 | 7.214 | 6,995 | -0.74(-9.26%) |
Apr 15, 2016 | 7.950 | 8.000 | 7.928 | 7.950 | 4,251 | +0.15(+1.92%) |
Apr 13, 2016 | 7.750 | 7.800 | 7.800 | 7.800 | 1,940 | -0.20(-2.50%) |
Apr 12, 2016 | 8.105 | 8.105 | 7.968 | 8.000 | 880 | +0.00(+0.00%) |
Apr 11, 2016 | 7.700 | 8.000 | 7.650 | 8.000 | 15,527 | +0.35(+4.58%) |
Apr 08, 2016 | 7.925 | 8.200 | 7.600 | 7.650 | 2,021 | -0.25(-3.16%) |
Apr 07, 2016 | 8.100 | 8.100 | 7.550 | 7.900 | 3,206 | -0.26(-3.19%) |
Apr 06, 2016 | 8.000 | 8.200 | 7.801 | 8.160 | 6,159 | +0.16(+2.00%) |
Apr 05, 2016 | 7.550 | 8.000 | 7.500 | 8.000 | 3,629 | +0.30(+3.90%) |
Apr 04, 2016 | 7.850 | 7.950 | 7.616 | 7.700 | 424 | -0.10(-1.28%) |
Apr 01, 2016 | 7.200 | 7.800 | 7.050 | 7.800 | 3,905 | +0.50(+6.85%) |
Mar 31, 2016 | 7.200 | 7.900 | 7.000 | 7.300 | 235,413 | +0.00(+0.00%) |
Mar 30, 2016 | 7.550 | 7.600 | 7.290 | 7.300 | 4,864 | -0.10(-1.35%) |
Mar 29, 2016 | 7.300 | 7.600 | 7.200 | 7.400 | 2,193 | +0.05(+0.68%) |
Mar 28, 2016 | 7.850 | 8.200 | 7.250 | 7.350 | 3,922 | -0.10(-1.34%) |
Mar 24, 2016 | 7.650 | 7.450 | 7.450 | 7.450 | 18,960 | +0.00(+0.00%) |
Mar 23, 2016 | 8.050 | 8.100 | 7.300 | 7.450 | 5,144 | -0.60(-7.45%) |
Mar 22, 2016 | 7.900 | 8.150 | 7.650 | 8.050 | 1,636 | +0.05(+0.63%) |
Mar 21, 2016 | 7.801 | 8.050 | 7.801 | 8.000 | 920 | -0.15(-1.84%) |
Mar 18, 2016 | 7.310 | 8.150 | 7.301 | 8.150 | 747 | +0.65(+8.67%) |
Mar 17, 2016 | 7.800 | 7.850 | 7.500 | 7.500 | 3,286 | -0.25(-3.23%) |
Mar 16, 2016 | 7.800 | 8.150 | 7.550 | 7.750 | 5,318 | +0.25(+3.33%) |
Mar 15, 2016 | 7.750 | 7.750 | 7.500 | 7.500 | 8,503 | -0.40(-5.06%) |
Mar 14, 2016 | 7.250 | 7.900 | 7.250 | 7.900 | 2,280 | +0.45(+6.04%) |
Mar 11, 2016 | 7.450 | 7.500 | 7.351 | 7.450 | 3,220 | -0.05(-0.67%) |
Mar 10, 2016 | 7.725 | 7.725 | 7.500 | 7.500 | 11,533 | +0.00(+0.00%) |
Mar 09, 2016 | 7.200 | 7.800 | 7.150 | 7.500 | 20,206 | +0.35(+4.90%) |
Mar 08, 2016 | 7.186 | 7.300 | 7.000 | 7.150 | 13,490 | -0.05(-0.69%) |
Mar 07, 2016 | 7.250 | 7.300 | 7.138 | 7.200 | 17,170 | +0.00(+0.00%) |
Mar 04, 2016 | 6.965 | 7.250 | 6.900 | 7.200 | 16,883 | +0.05(+0.70%) |
Mar 03, 2016 | 7.000 | 7.190 | 6.999 | 7.150 | 5,720 | +0.15(+2.15%) |
Mar 02, 2016 | 7.000 | 7.000 | 6.950 | 7.000 | 6,358 | -0.20(-2.78%) |