Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.070 | 7.120 | 6.980 | 7.050 | 398,635 | -0.01(-0.14%) |
May 27, 2016 | 6.950 | 7.060 | 7.060 | 7.060 | 375,800 | +0.14(+2.02%) |
May 26, 2016 | 6.930 | 6.970 | 6.860 | 6.920 | 361,979 | +0.01(+0.14%) |
May 25, 2016 | 6.710 | 6.970 | 6.660 | 6.910 | 353,260 | +0.16(+2.37%) |
May 24, 2016 | 6.720 | 6.860 | 6.720 | 6.750 | 394,617 | -0.03(-0.44%) |
May 23, 2016 | 6.810 | 6.940 | 6.770 | 6.780 | 307,806 | -0.02(-0.29%) |
May 20, 2016 | 6.790 | 6.930 | 6.700 | 6.800 | 319,269 | +0.03(+0.44%) |
May 19, 2016 | 6.680 | 6.820 | 6.570 | 6.770 | 653,576 | +0.02(+0.30%) |
May 18, 2016 | 6.610 | 6.790 | 6.580 | 6.750 | 364,084 | +0.14(+2.12%) |
May 17, 2016 | 6.780 | 6.810 | 6.590 | 6.610 | 880,357 | -0.16(-2.36%) |
May 16, 2016 | 6.050 | 6.840 | 6.050 | 6.770 | 493,160 | +0.67(+10.98%) |
May 13, 2016 | 6.330 | 6.391 | 6.080 | 6.100 | 452,640 | -0.29(-4.54%) |
May 12, 2016 | 6.760 | 6.820 | 6.300 | 6.390 | 500,994 | -0.68(-9.62%) |
May 11, 2016 | 7.050 | 7.140 | 7.030 | 7.070 | 138,922 | -0.02(-0.28%) |
May 10, 2016 | 7.140 | 7.200 | 7.045 | 7.090 | 196,293 | -0.02(-0.28%) |
May 09, 2016 | 7.170 | 7.240 | 7.040 | 7.110 | 231,825 | -0.09(-1.25%) |
May 06, 2016 | 7.020 | 7.200 | 7.010 | 7.200 | 248,785 | +0.17(+2.42%) |
May 05, 2016 | 7.120 | 7.120 | 6.975 | 7.030 | 282,432 | -0.05(-0.71%) |
May 04, 2016 | 6.940 | 7.140 | 6.940 | 7.080 | 198,900 | +0.09(+1.29%) |
May 03, 2016 | 7.020 | 7.050 | 6.800 | 6.990 | 266,591 | -0.11(-1.55%) |
May 02, 2016 | 7.110 | 7.150 | 7.000 | 7.100 | 234,126 | -0.01(-0.14%) |
Apr 29, 2016 | 7.370 | 7.400 | 7.050 | 7.110 | 278,275 | -0.28(-3.79%) |
Apr 28, 2016 | 7.310 | 7.450 | 7.000 | 7.390 | 354,018 | -0.01(-0.14%) |
Apr 27, 2016 | 7.590 | 7.990 | 7.175 | 7.400 | 456,683 | -0.76(-9.31%) |
Apr 26, 2016 | 7.970 | 8.180 | 7.880 | 8.160 | 159,303 | +0.19(+2.38%) |
Apr 25, 2016 | 8.070 | 8.160 | 7.940 | 7.970 | 170,713 | -0.15(-1.85%) |
Apr 22, 2016 | 7.950 | 8.120 | 7.840 | 8.120 | 193,114 | +0.16(+2.01%) |
Apr 21, 2016 | 8.160 | 8.220 | 7.920 | 7.960 | 168,747 | -0.24(-2.93%) |
Apr 20, 2016 | 8.060 | 8.240 | 8.040 | 8.200 | 124,010 | +0.15(+1.86%) |
Apr 19, 2016 | 8.050 | 8.130 | 7.950 | 8.050 | 124,521 | +0.00(+0.00%) |
Apr 18, 2016 | 7.880 | 8.100 | 7.850 | 8.050 | 132,470 | +0.16(+2.03%) |
Apr 15, 2016 | 7.870 | 7.970 | 7.820 | 7.890 | 77,797 | -0.01(-0.13%) |
Apr 14, 2016 | 7.950 | 7.960 | 7.780 | 7.900 | 102,756 | -0.03(-0.38%) |
Apr 13, 2016 | 7.790 | 8.000 | 7.770 | 7.930 | 149,323 | +0.20(+2.59%) |
Apr 12, 2016 | 7.790 | 7.830 | 7.665 | 7.730 | 155,994 | -0.04(-0.51%) |
Apr 11, 2016 | 7.700 | 7.830 | 7.665 | 7.770 | 232,234 | +0.13(+1.70%) |
Apr 08, 2016 | 7.850 | 7.870 | 7.570 | 7.640 | 216,437 | -0.14(-1.80%) |
Apr 07, 2016 | 7.830 | 7.950 | 7.750 | 7.780 | 346,600 | -0.13(-1.64%) |
Apr 06, 2016 | 7.910 | 8.010 | 7.850 | 7.910 | 219,341 | -0.01(-0.13%) |
Apr 05, 2016 | 8.120 | 8.205 | 7.910 | 7.920 | 206,250 | -0.22(-2.70%) |
Apr 04, 2016 | 8.170 | 8.310 | 8.140 | 8.140 | 186,190 | -0.01(-0.12%) |
Apr 01, 2016 | 8.020 | 8.190 | 7.950 | 8.150 | 174,121 | +0.08(+0.99%) |
Mar 31, 2016 | 7.990 | 8.170 | 7.700 | 8.070 | 1,231,159 | +0.05(+0.62%) |
Mar 30, 2016 | 8.010 | 8.060 | 7.920 | 8.020 | 223,453 | +0.01(+0.12%) |
Mar 29, 2016 | 7.600 | 8.030 | 7.600 | 8.010 | 234,351 | +0.38(+4.98%) |
Mar 28, 2016 | 7.760 | 7.840 | 7.590 | 7.630 | 206,340 | -0.13(-1.68%) |
Mar 24, 2016 | 7.600 | 7.760 | 7.760 | 7.760 | 138,000 | +0.11(+1.44%) |
Mar 23, 2016 | 7.990 | 7.990 | 7.630 | 7.650 | 140,409 | -0.34(-4.26%) |
Mar 22, 2016 | 8.060 | 8.130 | 7.985 | 7.990 | 88,299 | -0.13(-1.60%) |
Mar 21, 2016 | 7.940 | 8.180 | 7.940 | 8.120 | 151,832 | +0.15(+1.88%) |
Mar 18, 2016 | 8.060 | 8.175 | 7.960 | 7.970 | 491,818 | -0.05(-0.62%) |
Mar 17, 2016 | 7.830 | 8.050 | 7.780 | 8.020 | 117,287 | +0.16(+2.04%) |
Mar 16, 2016 | 7.810 | 7.920 | 7.780 | 7.860 | 149,150 | +0.01(+0.13%) |
Mar 15, 2016 | 7.870 | 7.950 | 7.810 | 7.850 | 193,535 | -0.09(-1.13%) |
Mar 14, 2016 | 7.770 | 7.980 | 7.705 | 7.940 | 214,939 | +0.14(+1.79%) |
Mar 11, 2016 | 7.730 | 7.890 | 7.700 | 7.800 | 175,619 | +0.12(+1.56%) |
Mar 10, 2016 | 8.010 | 8.090 | 7.640 | 7.680 | 235,162 | -0.33(-4.12%) |
Mar 09, 2016 | 8.050 | 8.130 | 7.980 | 8.010 | 168,885 | -0.04(-0.50%) |
Mar 08, 2016 | 8.110 | 8.180 | 8.050 | 8.050 | 150,479 | -0.14(-1.71%) |
Mar 07, 2016 | 8.120 | 8.270 | 8.110 | 8.190 | 192,827 | -0.01(-0.12%) |
Mar 04, 2016 | 8.090 | 8.240 | 8.050 | 8.200 | 237,610 | +0.11(+1.36%) |
Mar 03, 2016 | 7.920 | 8.140 | 7.880 | 8.090 | 205,923 | +0.15(+1.89%) |
Mar 02, 2016 | 7.800 | 8.000 | 7.800 | 7.940 | 314,194 | +0.10(+1.28%) |