Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.830 | 7.840 | 7.800 | 7.800 | 189,193 | +0.00(+0.00%) |
May 27, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 130,300 | +0.02(+0.26%) |
May 26, 2016 | 7.790 | 7.810 | 7.760 | 7.780 | 188,525 | +0.00(+0.00%) |
May 25, 2016 | 7.760 | 7.790 | 7.760 | 7.780 | 225,492 | +0.05(+0.65%) |
May 24, 2016 | 7.780 | 7.780 | 7.730 | 7.730 | 141,441 | -0.01(-0.13%) |
May 23, 2016 | 7.720 | 7.755 | 7.720 | 7.740 | 151,771 | +0.02(+0.26%) |
May 20, 2016 | 7.670 | 7.720 | 7.662 | 7.720 | 80,639 | +0.08(+1.05%) |
May 19, 2016 | 7.700 | 7.710 | 7.620 | 7.640 | 145,467 | -0.08(-1.04%) |
May 18, 2016 | 7.700 | 7.720 | 7.680 | 7.720 | 162,372 | +0.03(+0.39%) |
May 17, 2016 | 7.700 | 7.720 | 7.680 | 7.690 | 185,586 | -0.01(-0.13%) |
May 16, 2016 | 7.650 | 7.700 | 7.650 | 7.700 | 173,636 | +0.04(+0.52%) |
May 13, 2016 | 7.660 | 7.690 | 7.640 | 7.660 | 231,945 | -0.02(-0.26%) |
May 12, 2016 | 7.690 | 7.730 | 7.600 | 7.680 | 293,698 | -0.05(-0.65%) |
May 11, 2016 | 7.760 | 7.780 | 7.700 | 7.730 | 270,403 | -0.06(-0.77%) |
May 10, 2016 | 7.680 | 7.790 | 7.680 | 7.790 | 184,256 | +0.09(+1.17%) |
May 09, 2016 | 7.690 | 7.710 | 7.680 | 7.700 | 176,560 | +0.00(+0.00%) |
May 06, 2016 | 7.680 | 7.730 | 7.680 | 7.700 | 134,633 | -0.01(-0.13%) |
May 05, 2016 | 7.700 | 7.740 | 7.690 | 7.710 | 197,352 | +0.00(+0.00%) |
May 04, 2016 | 7.740 | 7.740 | 7.670 | 7.710 | 150,924 | -0.04(-0.52%) |
May 03, 2016 | 7.700 | 7.750 | 7.700 | 7.750 | 250,048 | -0.01(-0.13%) |
May 02, 2016 | 7.780 | 7.793 | 7.730 | 7.760 | 202,470 | +0.00(+0.00%) |
Apr 29, 2016 | 7.780 | 7.800 | 7.720 | 7.760 | 241,347 | -0.03(-0.39%) |
Apr 28, 2016 | 7.770 | 7.820 | 7.740 | 7.790 | 250,141 | +0.00(+0.00%) |
Apr 27, 2016 | 7.690 | 7.790 | 7.680 | 7.790 | 141,892 | +0.09(+1.17%) |
Apr 26, 2016 | 7.700 | 7.720 | 7.640 | 7.700 | 201,642 | +0.02(+0.26%) |
Apr 25, 2016 | 7.690 | 7.710 | 7.650 | 7.680 | 223,717 | -0.03(-0.39%) |
Apr 22, 2016 | 7.680 | 7.710 | 7.660 | 7.710 | 99,422 | +0.05(+0.65%) |
Apr 21, 2016 | 7.700 | 7.700 | 7.650 | 7.660 | 213,917 | -0.01(-0.13%) |
Apr 20, 2016 | 7.670 | 7.700 | 7.650 | 7.670 | 133,797 | +0.00(+0.00%) |
Apr 19, 2016 | 7.590 | 7.670 | 7.582 | 7.670 | 268,627 | +0.08(+1.05%) |
Apr 18, 2016 | 7.540 | 7.590 | 7.530 | 7.590 | 129,379 | +0.05(+0.66%) |
Apr 15, 2016 | 7.530 | 7.560 | 7.520 | 7.540 | 122,836 | +0.00(+0.00%) |
Apr 14, 2016 | 7.570 | 7.580 | 7.520 | 7.540 | 196,499 | -0.01(-0.13%) |
Apr 13, 2016 | 7.550 | 7.580 | 7.530 | 7.550 | 156,301 | +0.04(+0.53%) |
Apr 12, 2016 | 7.560 | 7.560 | 7.470 | 7.510 | 337,143 | -0.02(-0.27%) |
Apr 11, 2016 | 7.520 | 7.560 | 7.490 | 7.530 | 165,244 | -0.02(-0.26%) |
Apr 08, 2016 | 7.560 | 7.580 | 7.530 | 7.550 | 233,616 | +0.02(+0.27%) |
Apr 07, 2016 | 7.530 | 7.550 | 7.480 | 7.530 | 227,331 | -0.02(-0.26%) |
Apr 06, 2016 | 7.470 | 7.550 | 7.430 | 7.550 | 141,264 | +0.12(+1.62%) |
Apr 05, 2016 | 7.460 | 7.460 | 7.400 | 7.430 | 157,248 | -0.05(-0.67%) |
Apr 04, 2016 | 7.540 | 7.560 | 7.480 | 7.480 | 191,213 | -0.07(-0.93%) |
Apr 01, 2016 | 7.560 | 7.560 | 7.520 | 7.550 | 149,509 | -0.02(-0.26%) |
Mar 31, 2016 | 7.470 | 7.580 | 7.469 | 7.570 | 303,643 | +0.10(+1.34%) |
Mar 30, 2016 | 7.460 | 7.500 | 7.440 | 7.470 | 133,114 | +0.04(+0.54%) |
Mar 29, 2016 | 7.410 | 7.449 | 7.390 | 7.430 | 277,622 | +0.03(+0.41%) |
Mar 28, 2016 | 7.500 | 7.500 | 7.400 | 7.400 | 203,628 | -0.10(-1.33%) |
Mar 24, 2016 | 7.560 | 7.500 | 7.500 | 7.500 | 171,700 | -0.08(-1.06%) |
Mar 23, 2016 | 7.580 | 7.600 | 7.550 | 7.580 | 214,343 | -0.02(-0.26%) |
Mar 22, 2016 | 7.580 | 7.620 | 7.580 | 7.600 | 166,285 | +0.01(+0.13%) |
Mar 21, 2016 | 7.620 | 7.650 | 7.590 | 7.590 | 134,960 | -0.03(-0.39%) |
Mar 18, 2016 | 7.520 | 7.690 | 7.520 | 7.620 | 275,826 | +0.13(+1.74%) |
Mar 17, 2016 | 7.480 | 7.510 | 7.450 | 7.490 | 243,063 | +0.00(+0.00%) |
Mar 16, 2016 | 7.370 | 7.500 | 7.370 | 7.490 | 282,048 | +0.10(+1.35%) |
Mar 15, 2016 | 7.420 | 7.440 | 7.350 | 7.390 | 158,297 | -0.07(-0.94%) |
Mar 14, 2016 | 7.380 | 7.500 | 7.370 | 7.460 | 265,961 | +0.06(+0.81%) |
Mar 11, 2016 | 7.350 | 7.440 | 7.350 | 7.400 | 183,357 | +0.00(+0.00%) |
Mar 10, 2016 | 7.390 | 7.450 | 7.380 | 7.400 | 191,193 | +0.03(+0.41%) |
Mar 09, 2016 | 7.380 | 7.410 | 7.360 | 7.370 | 148,519 | -0.01(-0.14%) |
Mar 08, 2016 | 7.400 | 7.400 | 7.360 | 7.380 | 83,588 | -0.02(-0.27%) |
Mar 07, 2016 | 7.300 | 7.400 | 7.283 | 7.400 | 331,212 | +0.12(+1.65%) |
Mar 04, 2016 | 7.230 | 7.350 | 7.210 | 7.280 | 225,673 | +0.07(+0.97%) |
Mar 03, 2016 | 7.140 | 7.220 | 7.140 | 7.210 | 111,241 | +0.07(+0.98%) |
Mar 02, 2016 | 7.200 | 7.230 | 7.130 | 7.140 | 280,202 | -0.04(-0.56%) |