Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.250 | 7.250 | 7.110 | 7.110 | 15,584 | -0.18(-2.47%) |
May 27, 2016 | 7.240 | 7.290 | 7.290 | 7.290 | 6,200 | +0.04(+0.55%) |
May 26, 2016 | 7.080 | 7.360 | 7.050 | 7.250 | 24,343 | +0.13(+1.83%) |
May 25, 2016 | 6.950 | 7.200 | 6.950 | 7.120 | 19,868 | +0.15(+2.15%) |
May 24, 2016 | 6.720 | 6.970 | 6.720 | 6.970 | 23,216 | +0.22(+3.26%) |
May 23, 2016 | 6.650 | 6.840 | 6.630 | 6.750 | 12,481 | +0.12(+1.89%) |
May 20, 2016 | 6.590 | 6.890 | 6.590 | 6.625 | 16,888 | -0.11(-1.56%) |
May 19, 2016 | 6.680 | 7.040 | 6.630 | 6.730 | 22,255 | -0.06(-0.88%) |
May 18, 2016 | 6.680 | 6.950 | 6.620 | 6.790 | 25,452 | +0.05(+0.74%) |
May 17, 2016 | 6.610 | 6.800 | 6.520 | 6.740 | 39,452 | +0.12(+1.74%) |
May 16, 2016 | 6.560 | 6.657 | 6.480 | 6.625 | 28,087 | +0.00(+0.08%) |
May 13, 2016 | 6.600 | 6.670 | 6.500 | 6.620 | 24,421 | -0.05(-0.82%) |
May 12, 2016 | 6.530 | 6.840 | 6.530 | 6.675 | 39,603 | +0.00(+0.07%) |
May 11, 2016 | 6.930 | 6.930 | 6.470 | 6.670 | 68,506 | -0.20(-2.91%) |
May 10, 2016 | 6.720 | 6.990 | 6.500 | 6.870 | 20,439 | +0.12(+1.85%) |
May 09, 2016 | 6.670 | 6.745 | 6.350 | 6.745 | 32,289 | -0.00(-0.07%) |
May 06, 2016 | 6.500 | 6.840 | 6.360 | 6.750 | 21,118 | +0.22(+3.37%) |
May 05, 2016 | 6.800 | 7.020 | 6.510 | 6.530 | 33,126 | -0.28(-4.11%) |
May 04, 2016 | 7.020 | 7.125 | 6.750 | 6.810 | 28,969 | -0.19(-2.71%) |
May 03, 2016 | 7.340 | 7.340 | 7.000 | 7.000 | 51,114 | -0.34(-4.63%) |
May 02, 2016 | 7.420 | 7.420 | 7.250 | 7.340 | 9,955 | -0.03(-0.41%) |
Apr 29, 2016 | 7.250 | 7.400 | 7.250 | 7.370 | 11,059 | +0.11(+1.52%) |
Apr 28, 2016 | 7.250 | 7.460 | 7.250 | 7.260 | 12,566 | +0.01(+0.14%) |
Apr 27, 2016 | 7.300 | 7.410 | 7.250 | 7.250 | 44,830 | -0.15(-2.03%) |
Apr 26, 2016 | 7.320 | 7.400 | 7.250 | 7.400 | 11,006 | +0.08(+1.09%) |
Apr 25, 2016 | 7.410 | 7.490 | 7.300 | 7.320 | 11,599 | -0.18(-2.40%) |
Apr 22, 2016 | 7.390 | 7.500 | 7.340 | 7.500 | 14,665 | +0.08(+1.08%) |
Apr 21, 2016 | 7.500 | 7.500 | 7.386 | 7.420 | 18,123 | -0.01(-0.13%) |
Apr 20, 2016 | 7.400 | 7.500 | 7.320 | 7.430 | 13,563 | -0.03(-0.40%) |
Apr 19, 2016 | 7.420 | 7.560 | 7.330 | 7.460 | 19,036 | +0.01(+0.13%) |
Apr 18, 2016 | 7.500 | 7.500 | 7.310 | 7.450 | 14,858 | -0.05(-0.67%) |
Apr 15, 2016 | 7.450 | 7.590 | 7.320 | 7.500 | 17,389 | +0.01(+0.13%) |
Apr 14, 2016 | 7.210 | 7.540 | 7.120 | 7.490 | 49,768 | +0.26(+3.60%) |
Apr 13, 2016 | 7.250 | 7.490 | 7.150 | 7.230 | 39,375 | +0.08(+1.12%) |
Apr 12, 2016 | 7.180 | 7.471 | 7.100 | 7.150 | 30,743 | -0.09(-1.24%) |
Apr 11, 2016 | 7.310 | 7.520 | 7.200 | 7.240 | 27,720 | -0.13(-1.76%) |
Apr 08, 2016 | 7.330 | 7.480 | 7.160 | 7.370 | 47,219 | +0.25(+3.51%) |
Apr 07, 2016 | 7.100 | 7.238 | 7.100 | 7.120 | 7,438 | -0.06(-0.84%) |
Apr 06, 2016 | 7.050 | 7.250 | 7.000 | 7.180 | 16,565 | +0.12(+1.70%) |
Apr 05, 2016 | 7.150 | 7.353 | 7.000 | 7.060 | 26,173 | -0.15(-2.08%) |
Apr 04, 2016 | 7.500 | 7.500 | 7.140 | 7.210 | 48,142 | -0.33(-4.38%) |
Apr 01, 2016 | 7.600 | 7.730 | 7.300 | 7.540 | 14,213 | -0.06(-0.79%) |
Mar 31, 2016 | 7.370 | 7.752 | 7.300 | 7.600 | 37,315 | +0.03(+0.40%) |
Mar 30, 2016 | 7.390 | 7.690 | 7.300 | 7.570 | 29,275 | +0.00(+0.00%) |
Mar 29, 2016 | 7.600 | 7.700 | 7.110 | 7.570 | 11,542 | -0.09(-1.17%) |
Mar 28, 2016 | 7.210 | 7.670 | 7.141 | 7.660 | 21,410 | +0.43(+5.95%) |
Mar 24, 2016 | 7.300 | 7.230 | 7.230 | 7.230 | 44,800 | -0.10(-1.36%) |
Mar 23, 2016 | 7.700 | 7.800 | 7.310 | 7.330 | 34,924 | -0.58(-7.33%) |
Mar 22, 2016 | 7.890 | 7.990 | 7.580 | 7.910 | 14,955 | +0.02(+0.25%) |
Mar 21, 2016 | 7.790 | 8.160 | 7.700 | 7.890 | 16,172 | +0.11(+1.41%) |
Mar 18, 2016 | 7.940 | 8.140 | 7.710 | 7.780 | 23,695 | -0.16(-2.02%) |
Mar 17, 2016 | 7.610 | 7.940 | 7.395 | 7.940 | 37,981 | +0.33(+4.34%) |
Mar 16, 2016 | 7.540 | 7.710 | 7.540 | 7.610 | 4,374 | +0.03(+0.40%) |
Mar 15, 2016 | 7.880 | 7.950 | 7.520 | 7.580 | 16,760 | -0.22(-2.82%) |
Mar 14, 2016 | 7.510 | 7.880 | 7.386 | 7.800 | 61,007 | +0.33(+4.42%) |
Mar 11, 2016 | 7.500 | 7.700 | 7.460 | 7.470 | 28,212 | +0.08(+1.08%) |
Mar 10, 2016 | 7.770 | 7.944 | 7.360 | 7.390 | 31,697 | -0.26(-3.40%) |
Mar 09, 2016 | 7.730 | 7.770 | 7.510 | 7.650 | 18,146 | +0.01(+0.13%) |
Mar 08, 2016 | 7.780 | 7.855 | 7.600 | 7.640 | 34,367 | -0.34(-4.26%) |
Mar 07, 2016 | 8.400 | 8.460 | 7.860 | 7.980 | 116,354 | -0.40(-4.77%) |
Mar 04, 2016 | 8.200 | 8.590 | 8.130 | 8.380 | 131,341 | +0.34(+4.23%) |
Mar 03, 2016 | 7.950 | 8.200 | 7.850 | 8.040 | 67,098 | +0.25(+3.21%) |
Mar 02, 2016 | 7.490 | 7.870 | 7.210 | 7.790 | 63,183 | +0.32(+4.28%) |