Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.302 | 7.419 | 7.185 | 7.419 | 143,862 | +0.05(+0.66%) |
May 27, 2016 | 7.243 | 7.370 | 7.370 | 7.370 | 30,526 | +0.08(+1.07%) |
May 26, 2016 | 7.468 | 7.565 | 7.263 | 7.292 | 6,942 | -0.18(-2.35%) |
May 25, 2016 | 7.419 | 7.471 | 7.351 | 7.468 | 19,684 | +0.10(+1.32%) |
May 24, 2016 | 7.165 | 7.468 | 7.116 | 7.370 | 20,158 | +0.21(+3.00%) |
May 23, 2016 | 7.175 | 7.302 | 7.097 | 7.155 | 16,024 | -0.05(-0.68%) |
May 20, 2016 | 7.175 | 7.230 | 7.165 | 7.204 | 20,615 | -0.01(-0.14%) |
May 19, 2016 | 7.204 | 7.302 | 7.165 | 7.214 | 7,099 | +0.01(+0.14%) |
May 18, 2016 | 7.243 | 7.370 | 7.175 | 7.204 | 21,885 | +0.04(+0.54%) |
May 17, 2016 | 7.146 | 7.634 | 7.126 | 7.165 | 7,992 | -0.27(-3.67%) |
May 16, 2016 | 7.204 | 7.458 | 7.077 | 7.439 | 22,268 | +0.23(+3.25%) |
May 13, 2016 | 7.511 | 7.511 | 7.077 | 7.204 | 17,279 | -0.20(-2.64%) |
May 12, 2016 | 7.570 | 7.570 | 7.400 | 7.400 | 15,544 | -0.16(-2.07%) |
May 11, 2016 | 7.614 | 7.731 | 7.487 | 7.556 | 21,051 | -0.06(-0.77%) |
May 10, 2016 | 7.468 | 7.624 | 7.468 | 7.614 | 37,855 | +0.20(+2.63%) |
May 09, 2016 | 7.712 | 7.792 | 7.370 | 7.419 | 39,121 | -0.23(-2.97%) |
May 06, 2016 | 7.575 | 7.663 | 7.517 | 7.647 | 24,754 | +0.10(+1.34%) |
May 05, 2016 | 7.800 | 7.810 | 7.526 | 7.546 | 10,951 | -0.23(-3.01%) |
May 04, 2016 | 7.956 | 7.956 | 7.761 | 7.780 | 12,812 | -0.18(-2.27%) |
May 03, 2016 | 7.868 | 7.985 | 7.858 | 7.961 | 9,078 | -0.03(-0.43%) |
May 02, 2016 | 8.278 | 8.298 | 7.995 | 7.995 | 11,969 | -0.21(-2.50%) |
Apr 29, 2016 | 8.102 | 8.298 | 8.054 | 8.200 | 20,988 | +0.07(+0.84%) |
Apr 28, 2016 | 8.054 | 8.268 | 8.034 | 8.132 | 12,547 | -0.04(-0.48%) |
Apr 27, 2016 | 7.907 | 8.190 | 7.819 | 8.171 | 29,460 | +0.21(+2.70%) |
Apr 26, 2016 | 7.842 | 7.956 | 7.810 | 7.956 | 13,227 | +0.08(+0.99%) |
Apr 25, 2016 | 7.819 | 7.907 | 7.819 | 7.878 | 11,518 | +0.01(+0.12%) |
Apr 22, 2016 | 7.907 | 7.956 | 7.868 | 7.868 | 184,886 | -0.04(-0.49%) |
Apr 21, 2016 | 8.073 | 8.073 | 7.857 | 7.907 | 27,098 | -0.19(-2.29%) |
Apr 20, 2016 | 7.819 | 8.288 | 7.800 | 8.093 | 45,933 | +0.33(+4.28%) |
Apr 19, 2016 | 7.898 | 7.898 | 7.744 | 7.761 | 2,732 | -0.13(-1.61%) |
Apr 18, 2016 | 7.810 | 8.005 | 7.775 | 7.888 | 11,462 | +0.05(+0.62%) |
Apr 15, 2016 | 7.907 | 8.073 | 7.800 | 7.839 | 10,271 | -0.02(-0.25%) |
Apr 14, 2016 | 7.936 | 8.005 | 7.810 | 7.858 | 8,412 | +0.05(+0.63%) |
Apr 13, 2016 | 7.673 | 8.107 | 7.663 | 7.810 | 20,393 | +0.11(+1.39%) |
Apr 12, 2016 | 7.663 | 7.705 | 7.603 | 7.702 | 22,181 | +0.03(+0.38%) |
Apr 11, 2016 | 7.526 | 7.673 | 7.517 | 7.673 | 10,022 | +0.15(+1.95%) |
Apr 08, 2016 | 7.712 | 7.712 | 7.517 | 7.526 | 17,785 | -0.03(-0.39%) |
Apr 07, 2016 | 7.595 | 7.595 | 7.517 | 7.556 | 10,366 | -0.01(-0.13%) |
Apr 06, 2016 | 7.692 | 7.692 | 7.517 | 7.565 | 9,630 | -0.03(-0.45%) |
Apr 05, 2016 | 7.517 | 7.751 | 7.517 | 7.600 | 23,525 | -0.10(-1.33%) |
Apr 04, 2016 | 7.517 | 7.761 | 7.507 | 7.702 | 24,519 | +0.19(+2.47%) |
Apr 01, 2016 | 7.634 | 7.761 | 7.468 | 7.517 | 24,627 | -0.21(-2.78%) |
Mar 31, 2016 | 7.785 | 7.810 | 7.565 | 7.731 | 24,365 | -0.08(-1.00%) |
Mar 30, 2016 | 7.936 | 8.054 | 7.800 | 7.810 | 14,042 | -0.05(-0.62%) |
Mar 29, 2016 | 7.995 | 7.995 | 7.780 | 7.858 | 20,113 | -0.16(-1.95%) |
Mar 28, 2016 | 8.102 | 8.376 | 8.005 | 8.015 | 18,569 | -0.16(-1.91%) |
Mar 24, 2016 | 8.298 | 8.171 | 8.171 | 8.171 | 22,946 | -0.27(-3.24%) |
Mar 23, 2016 | 8.913 | 8.913 | 8.317 | 8.444 | 13,820 | -0.57(-6.28%) |
Mar 22, 2016 | 9.166 | 9.166 | 8.796 | 9.010 | 10,642 | -0.12(-1.28%) |
Mar 21, 2016 | 9.547 | 9.830 | 9.126 | 9.127 | 21,493 | -0.24(-2.60%) |
Mar 18, 2016 | 8.395 | 9.596 | 8.395 | 9.371 | 34,993 | +0.95(+11.24%) |
Mar 17, 2016 | 8.346 | 8.493 | 8.346 | 8.425 | 21,140 | +0.02(+0.23%) |
Mar 16, 2016 | 8.249 | 8.405 | 8.151 | 8.405 | 12,185 | +0.28(+3.49%) |
Mar 15, 2016 | 8.346 | 8.346 | 8.122 | 8.122 | 15,455 | -0.24(-2.92%) |
Mar 14, 2016 | 8.317 | 8.434 | 8.259 | 8.366 | 13,480 | -0.03(-0.35%) |
Mar 11, 2016 | 8.415 | 8.425 | 8.288 | 8.395 | 24,886 | +0.02(+0.23%) |
Mar 10, 2016 | 8.328 | 8.433 | 8.298 | 8.376 | 8,362 | -0.03(-0.35%) |
Mar 09, 2016 | 8.444 | 8.454 | 8.298 | 8.405 | 14,343 | +0.09(+1.06%) |
Mar 08, 2016 | 8.337 | 8.444 | 8.113 | 8.317 | 18,432 | +0.05(+0.59%) |
Mar 07, 2016 | 8.259 | 8.493 | 8.229 | 8.268 | 13,954 | +0.01(+0.12%) |
Mar 04, 2016 | 8.356 | 8.493 | 8.200 | 8.259 | 125,594 | -0.10(-1.17%) |
Mar 03, 2016 | 8.054 | 8.356 | 8.029 | 8.356 | 20,827 | +0.36(+4.52%) |
Mar 02, 2016 | 8.044 | 8.063 | 7.819 | 7.995 | 12,620 | -0.04(-0.49%) |