Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.500 | 7.850 | 7.350 | 7.600 | 33,783 | +0.10(+1.33%) |
May 27, 2016 | 7.400 | 7.500 | 7.500 | 7.500 | 18,760 | +0.15(+2.04%) |
May 26, 2016 | 7.400 | 7.500 | 7.300 | 7.350 | 16,543 | -0.05(-0.68%) |
May 25, 2016 | 7.100 | 7.400 | 7.100 | 7.400 | 8,681 | +0.35(+4.96%) |
May 24, 2016 | 7.050 | 7.500 | 6.950 | 7.050 | 44,520 | -0.15(-2.08%) |
May 23, 2016 | 7.500 | 7.600 | 7.050 | 7.200 | 20,607 | -0.30(-4.00%) |
May 20, 2016 | 7.450 | 7.550 | 7.250 | 7.500 | 10,951 | -0.10(-1.32%) |
May 19, 2016 | 7.425 | 7.700 | 7.301 | 7.600 | 6,988 | +0.20(+2.70%) |
May 18, 2016 | 7.600 | 7.699 | 7.250 | 7.400 | 31,248 | -0.12(-1.54%) |
May 17, 2016 | 7.200 | 7.700 | 7.200 | 7.516 | 10,986 | +0.27(+3.67%) |
May 16, 2016 | 7.250 | 7.400 | 7.100 | 7.250 | 17,511 | +0.00(+0.05%) |
May 13, 2016 | 7.200 | 7.405 | 7.200 | 7.247 | 15,989 | +0.10(+1.36%) |
May 12, 2016 | 7.850 | 7.850 | 6.900 | 7.149 | 44,475 | -0.60(-7.75%) |
May 11, 2016 | 7.450 | 7.750 | 7.350 | 7.750 | 30,725 | +0.50(+6.90%) |
May 10, 2016 | 7.370 | 7.370 | 7.216 | 7.250 | 9,175 | +0.10(+1.40%) |
May 09, 2016 | 7.200 | 7.400 | 7.025 | 7.150 | 28,349 | -0.10(-1.38%) |
May 06, 2016 | 7.600 | 7.600 | 7.153 | 7.250 | 14,749 | +0.00(+0.00%) |
May 05, 2016 | 7.750 | 7.750 | 7.250 | 7.250 | 21,690 | -0.40(-5.23%) |
May 04, 2016 | 7.300 | 7.650 | 7.250 | 7.650 | 21,423 | +0.25(+3.39%) |
May 03, 2016 | 7.500 | 7.665 | 7.300 | 7.399 | 5,319 | -0.00(-0.01%) |
May 02, 2016 | 7.650 | 7.750 | 7.150 | 7.400 | 18,866 | -0.15(-1.99%) |
Apr 29, 2016 | 7.300 | 7.650 | 7.151 | 7.550 | 13,558 | +0.15(+2.03%) |
Apr 28, 2016 | 7.350 | 7.500 | 7.300 | 7.400 | 17,349 | +0.10(+1.37%) |
Apr 27, 2016 | 7.250 | 7.450 | 7.100 | 7.300 | 23,126 | +0.20(+2.82%) |
Apr 26, 2016 | 7.400 | 7.500 | 7.100 | 7.100 | 21,616 | -0.25(-3.40%) |
Apr 25, 2016 | 7.700 | 7.750 | 7.250 | 7.350 | 24,165 | -0.25(-3.29%) |
Apr 22, 2016 | 7.500 | 7.650 | 7.400 | 7.600 | 5,815 | +0.30(+4.11%) |
Apr 21, 2016 | 7.600 | 7.784 | 7.250 | 7.300 | 25,026 | -0.25(-3.31%) |
Apr 20, 2016 | 7.300 | 7.750 | 7.300 | 7.550 | 8,893 | +0.15(+2.03%) |
Apr 19, 2016 | 7.584 | 8.000 | 7.400 | 7.400 | 25,349 | -0.10(-1.33%) |
Apr 18, 2016 | 7.850 | 7.900 | 7.350 | 7.500 | 21,599 | -0.30(-3.85%) |
Apr 15, 2016 | 8.035 | 8.035 | 7.600 | 7.800 | 26,075 | -0.10(-1.27%) |
Apr 14, 2016 | 8.150 | 8.150 | 7.900 | 7.900 | 5,079 | -0.05(-0.63%) |
Apr 13, 2016 | 8.000 | 8.125 | 7.750 | 7.950 | 27,802 | -0.05(-0.62%) |
Apr 12, 2016 | 8.150 | 8.227 | 7.800 | 8.000 | 8,629 | -0.10(-1.23%) |
Apr 11, 2016 | 7.950 | 8.200 | 7.650 | 8.100 | 2,542 | +0.10(+1.25%) |
Apr 08, 2016 | 8.000 | 8.200 | 7.950 | 8.000 | 5,931 | +0.05(+0.63%) |
Apr 07, 2016 | 7.949 | 8.000 | 7.875 | 7.950 | 3,773 | -0.05(-0.62%) |
Apr 06, 2016 | 7.700 | 7.975 | 7.550 | 8.000 | 11,764 | +0.40(+5.26%) |
Apr 05, 2016 | 7.850 | 7.950 | 7.450 | 7.600 | 19,301 | -0.25(-3.18%) |
Apr 04, 2016 | 7.600 | 7.950 | 7.575 | 7.850 | 7,787 | +0.22(+2.86%) |
Apr 01, 2016 | 7.800 | 8.100 | 7.550 | 7.631 | 30,479 | -0.42(-5.20%) |
Mar 31, 2016 | 8.250 | 8.250 | 7.900 | 8.050 | 1,733 | +0.05(+0.63%) |
Mar 30, 2016 | 8.100 | 8.350 | 7.400 | 8.000 | 38,445 | -0.15(-1.84%) |
Mar 29, 2016 | 8.400 | 8.400 | 7.650 | 8.150 | 31,381 | -0.20(-2.40%) |
Mar 28, 2016 | 8.200 | 8.400 | 8.150 | 8.350 | 6,478 | +0.10(+1.21%) |
Mar 24, 2016 | 8.550 | 8.250 | 8.250 | 8.250 | 11,140 | -0.25(-2.94%) |
Mar 23, 2016 | 8.950 | 8.950 | 8.250 | 8.500 | 45,537 | -0.35(-3.95%) |
Mar 22, 2016 | 9.000 | 9.100 | 8.850 | 8.850 | 20,596 | -0.15(-1.67%) |
Mar 21, 2016 | 9.100 | 9.100 | 8.850 | 9.000 | 36,997 | -0.10(-1.10%) |
Mar 18, 2016 | 9.150 | 9.150 | 8.456 | 9.100 | 25,667 | -0.05(-0.55%) |
Mar 17, 2016 | 9.300 | 9.300 | 8.950 | 9.150 | 12,213 | +0.25(+2.81%) |
Mar 16, 2016 | 9.500 | 9.850 | 8.650 | 8.900 | 29,408 | -0.40(-4.30%) |
Mar 15, 2016 | 9.400 | 9.450 | 9.250 | 9.300 | 6,316 | -0.05(-0.53%) |
Mar 14, 2016 | 9.000 | 9.400 | 9.000 | 9.350 | 18,016 | +0.25(+2.75%) |
Mar 11, 2016 | 9.100 | 9.100 | 8.900 | 9.100 | 15,526 | +0.05(+0.55%) |
Mar 10, 2016 | 9.100 | 9.100 | 8.900 | 9.050 | 5,538 | +0.20(+2.26%) |
Mar 09, 2016 | 8.950 | 9.100 | 8.800 | 8.850 | 4,028 | +0.00(+0.00%) |
Mar 08, 2016 | 8.600 | 9.050 | 8.600 | 8.850 | 3,336 | +0.10(+1.14%) |
Mar 07, 2016 | 9.000 | 9.100 | 8.550 | 8.750 | 15,955 | -0.50(-5.41%) |
Mar 04, 2016 | 9.400 | 9.400 | 9.200 | 9.250 | 6,117 | -0.10(-1.07%) |
Mar 03, 2016 | 9.249 | 9.500 | 9.200 | 9.350 | 3,531 | +0.05(+0.54%) |
Mar 02, 2016 | 9.000 | 9.585 | 8.950 | 9.300 | 6,133 | +0.40(+4.49%) |