Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.507 | 7.559 | 7.455 | 7.542 | 45,581 | +0.05(+0.69%) |
May 27, 2016 | 7.550 | 7.490 | 7.490 | 7.490 | 18,384 | -0.02(-0.29%) |
May 26, 2016 | 7.568 | 7.568 | 7.465 | 7.512 | 64,080 | -0.01(-0.17%) |
May 25, 2016 | 7.516 | 7.533 | 7.464 | 7.524 | 34,147 | +0.02(+0.31%) |
May 24, 2016 | 7.438 | 7.533 | 7.438 | 7.501 | 13,300 | +0.10(+1.32%) |
May 23, 2016 | 7.369 | 7.464 | 7.360 | 7.403 | 27,651 | +0.01(+0.12%) |
May 20, 2016 | 7.351 | 7.429 | 7.324 | 7.395 | 60,296 | +0.13(+1.73%) |
May 19, 2016 | 7.325 | 7.325 | 7.178 | 7.269 | 136,691 | -0.08(-1.12%) |
May 18, 2016 | 7.481 | 7.481 | 7.351 | 7.351 | 45,993 | -0.12(-1.57%) |
May 17, 2016 | 7.533 | 7.568 | 7.455 | 7.468 | 43,422 | -0.04(-0.52%) |
May 16, 2016 | 7.481 | 7.585 | 7.447 | 7.507 | 32,771 | +0.10(+1.40%) |
May 13, 2016 | 7.516 | 7.602 | 7.403 | 7.403 | 61,047 | -0.15(-1.95%) |
May 12, 2016 | 7.671 | 7.671 | 7.486 | 7.550 | 75,336 | -0.11(-1.47%) |
May 11, 2016 | 7.542 | 7.684 | 7.542 | 7.663 | 15,469 | +0.10(+1.37%) |
May 10, 2016 | 7.516 | 7.559 | 7.464 | 7.559 | 28,653 | +0.10(+1.28%) |
May 09, 2016 | 7.568 | 7.568 | 7.438 | 7.464 | 36,715 | -0.15(-1.93%) |
May 06, 2016 | 7.524 | 7.628 | 7.481 | 7.611 | 26,854 | +0.09(+1.15%) |
May 05, 2016 | 7.680 | 7.697 | 7.516 | 7.524 | 28,561 | -0.10(-1.36%) |
May 04, 2016 | 7.619 | 7.740 | 7.602 | 7.628 | 51,978 | -0.03(-0.35%) |
May 03, 2016 | 7.853 | 7.853 | 7.654 | 7.655 | 40,590 | -0.19(-2.45%) |
May 02, 2016 | 7.965 | 7.974 | 7.827 | 7.847 | 25,268 | -0.11(-1.38%) |
Apr 29, 2016 | 8.000 | 8.086 | 7.879 | 7.957 | 39,886 | -0.01(-0.11%) |
Apr 28, 2016 | 8.017 | 8.099 | 7.957 | 7.965 | 36,530 | -0.16(-1.92%) |
Apr 27, 2016 | 8.052 | 8.130 | 8.000 | 8.121 | 242,726 | +0.14(+1.73%) |
Apr 26, 2016 | 7.913 | 8.026 | 7.913 | 7.983 | 35,580 | +0.05(+0.63%) |
Apr 25, 2016 | 8.043 | 8.043 | 7.888 | 7.933 | 51,403 | -0.12(-1.53%) |
Apr 22, 2016 | 8.048 | 8.069 | 8.018 | 8.055 | 22,704 | -0.01(-0.17%) |
Apr 21, 2016 | 8.095 | 8.121 | 8.000 | 8.069 | 45,574 | -0.03(-0.34%) |
Apr 20, 2016 | 8.060 | 8.171 | 8.017 | 8.096 | 34,234 | +0.02(+0.23%) |
Apr 19, 2016 | 8.069 | 8.113 | 8.043 | 8.078 | 33,370 | +0.07(+0.86%) |
Apr 18, 2016 | 7.931 | 8.052 | 7.915 | 8.009 | 25,426 | +0.03(+0.32%) |
Apr 15, 2016 | 8.026 | 8.078 | 7.974 | 7.983 | 21,625 | -0.04(-0.54%) |
Apr 14, 2016 | 8.164 | 8.164 | 7.974 | 8.026 | 167,943 | -0.09(-1.07%) |
Apr 13, 2016 | 8.078 | 8.130 | 7.974 | 8.112 | 73,485 | +0.12(+1.52%) |
Apr 12, 2016 | 7.870 | 8.016 | 7.870 | 7.991 | 20,033 | +0.16(+2.10%) |
Apr 11, 2016 | 7.879 | 7.948 | 7.827 | 7.827 | 30,401 | +0.03(+0.45%) |
Apr 08, 2016 | 7.857 | 7.862 | 7.775 | 7.792 | 14,020 | +0.10(+1.24%) |
Apr 07, 2016 | 7.810 | 7.810 | 7.663 | 7.697 | 24,954 | -0.13(-1.66%) |
Apr 06, 2016 | 7.810 | 7.844 | 7.706 | 7.827 | 40,804 | +0.04(+0.56%) |
Apr 05, 2016 | 7.810 | 7.810 | 7.689 | 7.784 | 20,533 | -0.11(-1.42%) |
Apr 04, 2016 | 8.026 | 8.026 | 7.862 | 7.896 | 38,198 | -0.13(-1.60%) |
Apr 01, 2016 | 8.026 | 8.026 | 7.870 | 8.025 | 58,494 | -0.05(-0.66%) |
Mar 31, 2016 | 8.130 | 8.182 | 8.043 | 8.078 | 39,308 | -0.01(-0.12%) |
Mar 30, 2016 | 8.043 | 8.112 | 8.035 | 8.087 | 68,828 | +0.10(+1.31%) |
Mar 29, 2016 | 7.818 | 7.983 | 7.767 | 7.983 | 27,209 | +0.12(+1.54%) |
Mar 28, 2016 | 7.879 | 7.896 | 7.769 | 7.862 | 18,239 | +0.09(+1.11%) |
Mar 24, 2016 | 7.784 | 7.775 | 7.775 | 7.775 | 30,409 | -0.06(-0.77%) |
Mar 23, 2016 | 8.017 | 8.017 | 7.819 | 7.836 | 18,503 | -0.18(-2.27%) |
Mar 22, 2016 | 8.052 | 8.078 | 8.000 | 8.017 | 17,767 | -0.04(-0.54%) |
Mar 21, 2016 | 8.095 | 8.142 | 8.052 | 8.060 | 65,494 | -0.03(-0.43%) |
Mar 18, 2016 | 8.121 | 8.190 | 8.095 | 8.095 | 39,624 | +0.04(+0.44%) |
Mar 17, 2016 | 7.948 | 8.065 | 7.948 | 8.060 | 47,349 | +0.13(+1.62%) |
Mar 16, 2016 | 7.723 | 7.931 | 7.706 | 7.931 | 58,267 | +0.14(+1.77%) |
Mar 15, 2016 | 7.836 | 7.836 | 7.714 | 7.792 | 29,430 | -0.13(-1.64%) |
Mar 14, 2016 | 7.870 | 7.939 | 7.827 | 7.922 | 29,052 | +0.05(+0.66%) |
Mar 11, 2016 | 7.844 | 7.905 | 7.792 | 7.870 | 29,087 | +0.15(+1.96%) |
Mar 10, 2016 | 7.810 | 7.810 | 7.619 | 7.719 | 31,142 | -0.00(-0.06%) |
Mar 09, 2016 | 7.689 | 7.758 | 7.663 | 7.723 | 107,797 | +0.12(+1.59%) |
Mar 08, 2016 | 7.784 | 7.784 | 7.593 | 7.602 | 34,931 | -0.21(-2.66%) |
Mar 07, 2016 | 7.766 | 7.853 | 7.715 | 7.810 | 26,575 | +0.07(+0.89%) |
Mar 04, 2016 | 7.654 | 7.836 | 7.654 | 7.740 | 29,515 | +0.08(+1.02%) |
Mar 03, 2016 | 7.593 | 7.663 | 7.533 | 7.663 | 15,378 | +0.12(+1.61%) |
Mar 02, 2016 | 7.481 | 7.559 | 7.410 | 7.542 | 24,801 | +0.08(+1.04%) |