Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.920 | 7.920 | 7.620 | 7.800 | 2,877 | -0.15(-1.89%) |
May 27, 2016 | 7.950 | 7.950 | 7.950 | 0 | -0.14(-1.73%) | |
May 26, 2016 | 8.100 | 8.100 | 8.090 | 8.090 | 725 | -0.20(-2.41%) |
May 25, 2016 | 8.100 | 8.290 | 8.100 | 8.290 | 7,697 | +0.48(+6.15%) |
May 24, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 2,362 | +0.24(+3.17%) |
May 23, 2016 | 7.540 | 7.570 | 7.540 | 7.570 | 6,646 | -0.02(-0.26%) |
May 20, 2016 | 7.600 | 7.600 | 7.590 | 7.590 | 3,460 | -0.01(-0.13%) |
May 19, 2016 | 7.580 | 7.600 | 7.500 | 7.600 | 496 | +0.10(+1.33%) |
May 18, 2016 | 7.594 | 7.594 | 7.500 | 7.500 | 1,225 | +0.06(+0.81%) |
May 17, 2016 | 7.330 | 7.440 | 7.330 | 7.440 | 434 | +0.01(+0.13%) |
May 16, 2016 | 7.353 | 7.430 | 7.270 | 7.430 | 3,955 | +0.11(+1.50%) |
May 13, 2016 | 7.220 | 7.362 | 7.220 | 7.320 | 1,186 | +0.33(+4.72%) |
May 12, 2016 | 7.100 | 7.100 | 6.990 | 6.990 | 324 | -0.17(-2.37%) |
May 11, 2016 | 7.175 | 7.200 | 7.150 | 7.160 | 9,897 | +0.05(+0.70%) |
May 10, 2016 | 7.100 | 7.300 | 7.100 | 7.110 | 5,019 | +0.11(+1.57%) |
May 09, 2016 | 6.971 | 7.000 | 6.971 | 7.000 | 1,553 | -0.15(-2.10%) |
May 06, 2016 | 7.270 | 7.270 | 7.150 | 7.150 | 8,505 | -0.32(-4.28%) |
May 05, 2016 | 7.310 | 7.470 | 7.310 | 7.470 | 14,889 | +0.04(+0.54%) |
May 04, 2016 | 7.490 | 7.490 | 7.350 | 7.430 | 7,810 | -0.28(-3.63%) |
May 03, 2016 | 7.710 | 7.710 | 7.710 | 7.710 | 3,123 | -0.50(-6.09%) |
May 02, 2016 | 8.150 | 8.210 | 8.150 | 8.210 | 706 | +0.00(+0.00%) |
Apr 29, 2016 | 8.380 | 8.380 | 8.020 | 8.210 | 25,564 | -0.14(-1.68%) |
Apr 28, 2016 | 8.150 | 8.380 | 8.150 | 8.350 | 30,245 | +0.18(+2.20%) |
Apr 27, 2016 | 8.090 | 8.260 | 8.090 | 8.170 | 51,553 | -0.11(-1.33%) |
Apr 26, 2016 | 8.410 | 8.470 | 8.280 | 8.280 | 6,165 | +0.79(+10.55%) |
Apr 25, 2016 | 7.490 | 7.490 | 7.490 | 7.490 | 575 | -0.48(-6.02%) |
Apr 22, 2016 | 7.990 | 7.994 | 7.950 | 7.970 | 14,401 | +0.05(+0.63%) |
Apr 21, 2016 | 7.920 | 7.920 | 7.920 | 7.920 | 1,559 | -0.05(-0.63%) |
Apr 20, 2016 | 8.120 | 8.190 | 7.970 | 7.970 | 7,613 | +0.03(+0.38%) |
Apr 19, 2016 | 7.730 | 7.940 | 7.730 | 7.940 | 1,885 | +0.44(+5.87%) |
Apr 18, 2016 | 7.440 | 7.500 | 7.440 | 7.500 | 2,389 | +0.05(+0.67%) |
Apr 15, 2016 | 7.450 | 7.450 | 7.450 | 7.450 | 1,302 | +0.00(+0.00%) |
Apr 13, 2016 | 7.450 | 7.450 | 7.450 | 5,368 | +0.61(+8.92%) | |
Apr 12, 2016 | 6.680 | 6.840 | 6.670 | 6.840 | 3,324 | +0.49(+7.71%) |
Apr 11, 2016 | 6.500 | 6.500 | 6.350 | 6.350 | 1,904 | +0.05(+0.80%) |
Apr 08, 2016 | 6.250 | 6.350 | 6.230 | 6.300 | 23,662 | +0.20(+3.28%) |
Apr 07, 2016 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | -0.05(-0.81%) |
Apr 06, 2016 | 6.090 | 6.150 | 6.050 | 6.150 | 9,855 | +0.06(+0.99%) |
Apr 05, 2016 | 6.200 | 6.250 | 6.090 | 6.090 | 2,152 | -0.31(-4.84%) |
Apr 04, 2016 | 6.500 | 6.500 | 6.400 | 6.400 | 1,130 | -0.17(-2.59%) |
Apr 01, 2016 | 6.530 | 6.570 | 6.450 | 6.570 | 3,031 | -0.18(-2.67%) |
Mar 31, 2016 | 6.800 | 6.850 | 6.750 | 6.750 | 2,925 | -0.05(-0.74%) |
Mar 30, 2016 | 6.832 | 6.832 | 6.800 | 6.800 | 3,532 | +0.35(+5.43%) |
Mar 29, 2016 | 6.210 | 6.450 | 6.210 | 6.450 | 1,881 | +0.19(+3.04%) |
Mar 28, 2016 | 6.330 | 6.370 | 6.260 | 6.260 | 758 | +0.07(+1.13%) |
Mar 24, 2016 | 6.190 | 6.190 | 6.190 | 0 | -0.56(-8.30%) | |
Mar 23, 2016 | 6.750 | 6.750 | 6.750 | 6.750 | 7,705 | -0.20(-2.88%) |
Mar 22, 2016 | 7.000 | 7.020 | 6.920 | 6.950 | 3,908 | -0.07(-1.00%) |
Mar 21, 2016 | 7.080 | 7.080 | 7.020 | 7.020 | 6,665 | -0.26(-3.57%) |
Mar 18, 2016 | 7.190 | 7.340 | 7.150 | 7.280 | 28,012 | +0.54(+8.01%) |
Mar 17, 2016 | 6.680 | 6.740 | 6.680 | 6.740 | 2,379 | +0.17(+2.59%) |
Mar 16, 2016 | 6.440 | 6.570 | 6.440 | 6.570 | 3,332 | -0.03(-0.45%) |
Mar 15, 2016 | 6.680 | 6.700 | 6.540 | 6.600 | 6,406 | -0.32(-4.62%) |
Mar 14, 2016 | 6.870 | 7.030 | 6.840 | 6.920 | 5,468 | +0.22(+3.28%) |
Mar 11, 2016 | 6.700 | 6.750 | 6.590 | 6.700 | 5,480 | +0.07(+1.06%) |
Mar 10, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 705 | +0.00(+0.00%) |
Mar 09, 2016 | 6.650 | 6.675 | 6.620 | 6.630 | 5,660 | -0.34(-4.88%) |
Mar 08, 2016 | 6.980 | 6.980 | 6.800 | 6.970 | 2,623 | +0.07(+1.01%) |
Mar 07, 2016 | 6.900 | 6.900 | 6.900 | 6.900 | 14,349 | -0.00(-0.07%) |
Mar 04, 2016 | 6.850 | 6.850 | 6.850 | 6.905 | 3,127 | +0.28(+4.15%) |
Mar 03, 2016 | 6.580 | 6.630 | 6.580 | 6.630 | 2,072 | +0.23(+3.59%) |
Mar 02, 2016 | 6.360 | 6.400 | 6.320 | 6.400 | 2,202 | +0.30(+4.92%) |