Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.017 | 8.046 | 8.017 | 8.046 | 1,914 | +0.06(+0.81%) |
May 27, 2016 | 8.123 | 7.981 | 7.981 | 7.981 | 5,074 | -0.04(-0.52%) |
May 26, 2016 | 8.052 | 8.052 | 7.981 | 8.023 | 8,233 | +0.04(+0.48%) |
May 25, 2016 | 7.916 | 8.058 | 7.916 | 7.984 | 7,909 | +0.11(+1.34%) |
May 24, 2016 | 7.869 | 7.922 | 7.810 | 7.878 | 15,647 | +0.02(+0.19%) |
May 23, 2016 | 7.851 | 7.875 | 7.828 | 7.863 | 13,499 | -0.07(-0.82%) |
May 20, 2016 | 7.922 | 7.952 | 7.922 | 7.928 | 9,125 | +0.01(+0.08%) |
May 19, 2016 | 7.899 | 7.952 | 7.894 | 7.922 | 8,274 | +0.01(+0.07%) |
May 18, 2016 | 7.952 | 7.964 | 7.840 | 7.916 | 54,946 | -0.05(-0.59%) |
May 17, 2016 | 8.035 | 8.052 | 7.934 | 7.964 | 16,976 | -0.07(-0.88%) |
May 16, 2016 | 8.029 | 8.035 | 7.863 | 8.035 | 47,011 | +0.15(+1.87%) |
May 13, 2016 | 8.082 | 8.082 | 7.887 | 7.887 | 38,265 | -0.08(-0.97%) |
May 12, 2016 | 7.976 | 7.976 | 7.952 | 7.964 | 17,710 | +0.01(+0.15%) |
May 11, 2016 | 7.958 | 8.041 | 7.952 | 7.952 | 13,834 | +0.00(+0.00%) |
May 10, 2016 | 8.043 | 8.058 | 7.946 | 7.952 | 14,245 | +0.02(+0.22%) |
May 09, 2016 | 7.981 | 8.111 | 7.922 | 7.934 | 7,403 | +0.01(+0.07%) |
May 06, 2016 | 7.916 | 7.991 | 7.913 | 7.928 | 14,559 | +0.07(+0.83%) |
May 05, 2016 | 7.845 | 7.892 | 7.840 | 7.863 | 13,470 | +0.02(+0.30%) |
May 04, 2016 | 7.928 | 7.928 | 7.840 | 7.840 | 718 | -0.11(-1.34%) |
May 03, 2016 | 7.946 | 8.070 | 7.922 | 7.946 | 12,753 | -0.06(-0.74%) |
May 02, 2016 | 7.916 | 8.005 | 7.881 | 8.005 | 6,244 | +0.14(+1.73%) |
Apr 29, 2016 | 7.852 | 7.902 | 7.852 | 7.869 | 3,000 | -0.04(-0.45%) |
Apr 28, 2016 | 7.893 | 7.952 | 7.837 | 7.905 | 10,622 | -0.02(-0.30%) |
Apr 27, 2016 | 7.780 | 7.946 | 7.774 | 7.928 | 5,818 | +0.15(+1.98%) |
Apr 26, 2016 | 7.704 | 7.774 | 7.704 | 7.774 | 14,277 | +0.07(+0.92%) |
Apr 25, 2016 | 7.698 | 7.757 | 7.698 | 7.704 | 5,182 | -0.04(-0.51%) |
Apr 22, 2016 | 7.821 | 7.822 | 7.692 | 7.743 | 8,599 | -0.03(-0.40%) |
Apr 21, 2016 | 7.820 | 7.820 | 7.769 | 7.774 | 5,382 | -0.05(-0.61%) |
Apr 20, 2016 | 7.816 | 7.834 | 7.804 | 7.822 | 13,610 | +0.01(+0.15%) |
Apr 19, 2016 | 7.828 | 7.855 | 7.744 | 7.810 | 42,040 | +0.07(+0.84%) |
Apr 18, 2016 | 7.704 | 7.748 | 7.704 | 7.745 | 27,915 | +0.03(+0.38%) |
Apr 15, 2016 | 7.751 | 7.751 | 7.692 | 7.715 | 12,149 | -0.02(-0.31%) |
Apr 14, 2016 | 7.666 | 7.751 | 7.644 | 7.739 | 14,781 | -0.00(-0.03%) |
Apr 13, 2016 | 7.721 | 7.764 | 7.715 | 7.742 | 6,892 | +0.01(+0.19%) |
Apr 12, 2016 | 7.704 | 7.731 | 7.633 | 7.727 | 11,845 | +0.05(+0.62%) |
Apr 11, 2016 | 7.686 | 7.726 | 7.680 | 7.680 | 22,397 | -0.01(-0.08%) |
Apr 08, 2016 | 7.644 | 7.709 | 7.644 | 7.686 | 6,765 | +0.06(+0.73%) |
Apr 07, 2016 | 7.704 | 7.704 | 7.615 | 7.630 | 6,002 | -0.07(-0.95%) |
Apr 06, 2016 | 7.671 | 7.715 | 7.662 | 7.704 | 20,122 | +0.05(+0.70%) |
Apr 05, 2016 | 7.774 | 7.775 | 7.639 | 7.650 | 19,397 | -0.12(-1.60%) |
Apr 04, 2016 | 7.816 | 7.887 | 7.692 | 7.774 | 35,359 | +0.07(+0.92%) |
Apr 01, 2016 | 7.556 | 7.715 | 7.556 | 7.704 | 6,858 | +0.03(+0.36%) |
Mar 31, 2016 | 7.644 | 7.709 | 7.597 | 7.676 | 19,612 | +0.07(+0.88%) |
Mar 30, 2016 | 7.609 | 7.669 | 7.603 | 7.609 | 16,039 | +0.03(+0.39%) |
Mar 29, 2016 | 7.455 | 7.603 | 7.455 | 7.579 | 32,837 | +0.11(+1.51%) |
Mar 28, 2016 | 7.402 | 7.491 | 7.402 | 7.467 | 6,686 | +0.05(+0.63%) |
Mar 24, 2016 | 7.449 | 7.420 | 7.420 | 7.420 | 20,973 | -0.04(-0.55%) |
Mar 23, 2016 | 7.461 | 7.467 | 7.455 | 7.461 | 4,152 | -0.02(-0.24%) |
Mar 22, 2016 | 7.449 | 7.510 | 7.414 | 7.479 | 33,566 | +0.04(+0.48%) |
Mar 21, 2016 | 7.621 | 7.638 | 7.403 | 7.443 | 28,505 | -0.03(-0.39%) |
Mar 18, 2016 | 7.367 | 7.473 | 7.367 | 7.473 | 16,141 | +0.02(+0.31%) |
Mar 17, 2016 | 7.361 | 7.461 | 7.361 | 7.449 | 22,859 | +0.11(+1.45%) |
Mar 16, 2016 | 7.302 | 7.455 | 7.273 | 7.343 | 17,628 | +0.03(+0.48%) |
Mar 15, 2016 | 7.367 | 7.367 | 7.306 | 7.308 | 6,227 | -0.12(-1.66%) |
Mar 14, 2016 | 7.319 | 7.461 | 7.319 | 7.432 | 9,620 | +0.02(+0.32%) |
Mar 11, 2016 | 7.361 | 7.414 | 7.355 | 7.408 | 21,190 | +0.14(+1.87%) |
Mar 10, 2016 | 7.393 | 7.393 | 7.254 | 7.272 | 12,051 | +0.03(+0.41%) |
Mar 09, 2016 | 7.432 | 7.432 | 7.242 | 7.242 | 31,340 | -0.16(-2.19%) |
Mar 08, 2016 | 7.341 | 7.404 | 7.318 | 7.404 | 45,670 | +0.07(+0.91%) |
Mar 07, 2016 | 7.312 | 7.381 | 7.312 | 7.338 | 6,035 | -0.03(-0.35%) |
Mar 04, 2016 | 7.391 | 7.391 | 7.358 | 7.364 | 6,891 | +0.00(+0.00%) |
Mar 03, 2016 | 7.295 | 7.370 | 7.295 | 7.364 | 6,263 | +0.05(+0.71%) |
Mar 02, 2016 | 7.255 | 7.318 | 7.255 | 7.312 | 5,525 | +0.01(+0.16%) |