Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.750 | 7.873 | 7.711 | 7.757 | 341,517 | +0.05(+0.67%) |
May 27, 2016 | 7.854 | 7.705 | 7.705 | 7.705 | 230,240 | -0.21(-2.62%) |
May 26, 2016 | 8.010 | 8.039 | 7.866 | 7.912 | 228,596 | -0.04(-0.49%) |
May 25, 2016 | 7.938 | 7.977 | 7.873 | 7.951 | 324,370 | +0.13(+1.66%) |
May 24, 2016 | 7.984 | 7.984 | 7.789 | 7.822 | 294,221 | -0.11(-1.39%) |
May 23, 2016 | 7.932 | 8.048 | 7.880 | 7.932 | 184,554 | -0.03(-0.41%) |
May 20, 2016 | 7.744 | 8.016 | 7.724 | 7.964 | 223,987 | +0.35(+4.60%) |
May 19, 2016 | 7.634 | 7.744 | 7.485 | 7.614 | 319,963 | -0.10(-1.34%) |
May 18, 2016 | 7.971 | 7.990 | 7.698 | 7.718 | 258,876 | -0.29(-3.64%) |
May 17, 2016 | 7.809 | 8.081 | 7.692 | 8.010 | 409,022 | +0.23(+3.00%) |
May 16, 2016 | 7.744 | 7.815 | 7.679 | 7.776 | 368,660 | +0.21(+2.83%) |
May 13, 2016 | 7.569 | 7.647 | 7.478 | 7.562 | 437,481 | +0.01(+0.17%) |
May 12, 2016 | 7.556 | 7.634 | 7.511 | 7.549 | 311,838 | +0.04(+0.52%) |
May 11, 2016 | 7.342 | 7.569 | 7.187 | 7.511 | 252,998 | +0.19(+2.57%) |
May 10, 2016 | 7.271 | 7.413 | 7.232 | 7.323 | 423,862 | +0.04(+0.53%) |
May 09, 2016 | 7.420 | 7.478 | 7.081 | 7.284 | 436,643 | -0.22(-2.94%) |
May 06, 2016 | 7.394 | 7.582 | 7.323 | 7.504 | 229,454 | +0.02(+0.26%) |
May 05, 2016 | 7.361 | 7.556 | 7.336 | 7.485 | 382,177 | +0.30(+4.24%) |
May 04, 2016 | 7.193 | 7.277 | 7.037 | 7.180 | 249,374 | +0.09(+1.28%) |
May 03, 2016 | 7.284 | 7.284 | 7.044 | 7.089 | 485,848 | -0.33(-4.45%) |
May 02, 2016 | 7.666 | 7.679 | 7.349 | 7.420 | 364,662 | -0.19(-2.55%) |
Apr 29, 2016 | 7.673 | 7.744 | 7.472 | 7.614 | 304,782 | -0.06(-0.84%) |
Apr 28, 2016 | 7.698 | 7.770 | 7.536 | 7.679 | 316,574 | -0.01(-0.17%) |
Apr 27, 2016 | 7.556 | 7.744 | 7.433 | 7.692 | 597,327 | +0.31(+4.21%) |
Apr 26, 2016 | 7.245 | 7.420 | 7.219 | 7.381 | 326,356 | +0.13(+1.79%) |
Apr 25, 2016 | 7.472 | 7.472 | 7.206 | 7.251 | 371,964 | -0.17(-2.27%) |
Apr 22, 2016 | 7.465 | 7.575 | 7.413 | 7.420 | 234,078 | -0.02(-0.26%) |
Apr 21, 2016 | 7.245 | 7.478 | 7.245 | 7.439 | 399,982 | +0.23(+3.14%) |
Apr 20, 2016 | 6.960 | 7.272 | 6.917 | 7.212 | 550,714 | +0.20(+2.87%) |
Apr 19, 2016 | 6.713 | 7.044 | 6.713 | 7.012 | 325,231 | +0.38(+5.66%) |
Apr 18, 2016 | 6.383 | 6.707 | 6.251 | 6.636 | 421,935 | +0.15(+2.30%) |
Apr 15, 2016 | 6.519 | 6.610 | 6.422 | 6.487 | 197,465 | -0.12(-1.86%) |
Apr 14, 2016 | 6.856 | 6.856 | 6.590 | 6.610 | 187,986 | -0.17(-2.58%) |
Apr 13, 2016 | 6.694 | 6.811 | 6.584 | 6.785 | 239,835 | +0.16(+2.42%) |
Apr 12, 2016 | 6.336 | 6.656 | 6.325 | 6.625 | 211,440 | +0.33(+5.28%) |
Apr 11, 2016 | 6.361 | 6.462 | 6.274 | 6.292 | 275,945 | +0.04(+0.60%) |
Apr 08, 2016 | 6.223 | 6.336 | 6.110 | 6.255 | 274,497 | +0.24(+4.07%) |
Apr 07, 2016 | 6.029 | 6.085 | 5.960 | 6.010 | 208,652 | -0.03(-0.42%) |
Apr 06, 2016 | 5.991 | 6.110 | 5.966 | 6.035 | 169,336 | +0.13(+2.23%) |
Apr 05, 2016 | 5.972 | 6.029 | 5.903 | 5.903 | 165,280 | -0.16(-2.59%) |
Apr 04, 2016 | 6.123 | 6.185 | 6.022 | 6.060 | 216,994 | -0.13(-2.03%) |
Apr 01, 2016 | 6.305 | 6.305 | 6.085 | 6.186 | 138,328 | -0.18(-2.86%) |
Mar 31, 2016 | 6.110 | 6.386 | 6.110 | 6.367 | 162,256 | +0.21(+3.36%) |
Mar 30, 2016 | 6.160 | 6.324 | 6.110 | 6.160 | 153,650 | +0.12(+1.97%) |
Mar 29, 2016 | 5.979 | 6.073 | 5.847 | 6.041 | 326,095 | +0.00(+0.00%) |
Mar 28, 2016 | 6.110 | 6.110 | 5.878 | 6.041 | 273,498 | -0.01(-0.21%) |
Mar 24, 2016 | 6.098 | 6.054 | 6.054 | 6.054 | 337,138 | -0.13(-2.13%) |
Mar 23, 2016 | 6.568 | 6.568 | 6.173 | 6.186 | 288,994 | -0.26(-4.09%) |
Mar 22, 2016 | 6.273 | 6.480 | 6.258 | 6.449 | 211,844 | +0.11(+1.78%) |
Mar 21, 2016 | 6.393 | 6.480 | 6.236 | 6.336 | 240,082 | -0.08(-1.17%) |
Mar 18, 2016 | 6.574 | 6.637 | 6.393 | 6.411 | 149,946 | -0.06(-0.97%) |
Mar 17, 2016 | 6.424 | 6.587 | 6.337 | 6.474 | 220,970 | +0.16(+2.48%) |
Mar 16, 2016 | 5.884 | 6.330 | 5.884 | 6.317 | 254,369 | +0.45(+7.59%) |
Mar 15, 2016 | 5.903 | 5.941 | 5.790 | 5.872 | 159,073 | -0.13(-2.19%) |
Mar 14, 2016 | 6.010 | 6.148 | 5.916 | 6.004 | 346,656 | -0.08(-1.24%) |
Mar 11, 2016 | 6.085 | 6.267 | 6.035 | 6.079 | 317,187 | +0.09(+1.47%) |
Mar 10, 2016 | 6.135 | 6.135 | 5.928 | 5.991 | 280,620 | -0.08(-1.24%) |
Mar 09, 2016 | 6.211 | 6.324 | 6.004 | 6.066 | 487,389 | -0.09(-1.43%) |
Mar 08, 2016 | 6.204 | 6.248 | 6.016 | 6.154 | 449,706 | -0.12(-1.90%) |
Mar 07, 2016 | 6.035 | 6.358 | 6.022 | 6.273 | 484,728 | +0.15(+2.46%) |
Mar 04, 2016 | 6.411 | 6.480 | 6.041 | 6.123 | 438,964 | -0.08(-1.21%) |
Mar 03, 2016 | 5.991 | 6.393 | 5.972 | 6.198 | 438,597 | +0.26(+4.44%) |
Mar 02, 2016 | 5.703 | 5.966 | 5.608 | 5.935 | 251,154 | +0.19(+3.39%) |