Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.469 | 7.509 | 7.359 | 7.379 | 15,595 | -0.07(-0.94%) |
May 27, 2016 | 7.449 | 7.449 | 7.449 | 7.449 | 7,721 | +0.01(+0.13%) |
May 26, 2016 | 7.399 | 7.480 | 7.399 | 7.439 | 6,279 | +0.04(+0.54%) |
May 25, 2016 | 7.409 | 7.492 | 7.399 | 7.399 | 13,368 | -0.04(-0.54%) |
May 24, 2016 | 7.429 | 7.449 | 7.389 | 7.439 | 11,333 | +0.04(+0.54%) |
May 23, 2016 | 7.379 | 7.479 | 7.379 | 7.399 | 12,033 | -0.03(-0.40%) |
May 20, 2016 | 7.429 | 7.429 | 7.270 | 7.429 | 16,724 | +0.02(+0.27%) |
May 19, 2016 | 7.330 | 7.409 | 7.290 | 7.409 | 6,431 | +0.05(+0.68%) |
May 18, 2016 | 7.449 | 7.449 | 7.339 | 7.359 | 11,374 | -0.04(-0.54%) |
May 17, 2016 | 7.339 | 7.439 | 7.330 | 7.399 | 11,234 | +0.02(+0.27%) |
May 16, 2016 | 7.379 | 7.509 | 7.379 | 7.379 | 17,565 | -0.01(-0.13%) |
May 13, 2016 | 7.549 | 7.559 | 7.389 | 7.389 | 13,844 | +0.02(+0.27%) |
May 12, 2016 | 7.409 | 7.436 | 7.339 | 7.369 | 9,841 | +0.02(+0.27%) |
May 11, 2016 | 7.349 | 7.459 | 7.240 | 7.349 | 35,739 | -0.01(-0.14%) |
May 10, 2016 | 7.383 | 7.399 | 7.339 | 7.359 | 16,754 | -0.05(-0.67%) |
May 09, 2016 | 7.439 | 7.474 | 7.379 | 7.409 | 14,018 | -0.01(-0.13%) |
May 06, 2016 | 7.389 | 7.569 | 7.356 | 7.419 | 25,933 | -0.07(-0.93%) |
May 05, 2016 | 7.529 | 7.569 | 7.489 | 7.489 | 12,845 | -0.06(-0.79%) |
May 04, 2016 | 7.549 | 7.599 | 7.549 | 7.549 | 12,540 | +0.05(+0.66%) |
May 03, 2016 | 7.550 | 7.550 | 7.499 | 7.499 | 13,054 | -0.09(-1.17%) |
May 02, 2016 | 7.589 | 7.629 | 7.579 | 7.587 | 17,475 | -0.04(-0.54%) |
Apr 29, 2016 | 7.679 | 7.858 | 7.608 | 7.629 | 32,935 | +0.05(+0.66%) |
Apr 28, 2016 | 7.579 | 7.629 | 7.579 | 7.579 | 36,953 | +0.02(+0.22%) |
Apr 27, 2016 | 7.529 | 7.629 | 7.489 | 7.562 | 67,224 | +0.18(+2.48%) |
Apr 26, 2016 | 7.419 | 7.479 | 7.379 | 7.379 | 8,705 | +0.02(+0.27%) |
Apr 25, 2016 | 7.549 | 7.559 | 7.359 | 7.359 | 7,237 | -0.17(-2.25%) |
Apr 22, 2016 | 7.349 | 7.559 | 7.349 | 7.529 | 21,573 | +0.20(+2.72%) |
Apr 21, 2016 | 7.280 | 7.419 | 7.230 | 7.330 | 32,153 | +0.03(+0.41%) |
Apr 20, 2016 | 7.330 | 7.379 | 7.280 | 7.300 | 5,702 | -0.03(-0.41%) |
Apr 19, 2016 | 7.399 | 7.399 | 7.250 | 7.330 | 14,668 | +0.01(+0.14%) |
Apr 18, 2016 | 7.379 | 7.379 | 7.317 | 7.320 | 5,426 | -0.02(-0.27%) |
Apr 15, 2016 | 7.320 | 7.419 | 7.290 | 7.339 | 27,389 | +0.05(+0.68%) |
Apr 14, 2016 | 7.305 | 7.305 | 7.247 | 7.290 | 14,459 | -0.04(-0.54%) |
Apr 13, 2016 | 7.429 | 7.429 | 7.250 | 7.330 | 14,398 | -0.10(-1.34%) |
Apr 12, 2016 | 7.399 | 7.459 | 7.339 | 7.429 | 19,853 | +0.01(+0.13%) |
Apr 11, 2016 | 7.419 | 7.509 | 7.415 | 7.419 | 3,924 | -0.04(-0.53%) |
Apr 08, 2016 | 7.469 | 7.479 | 7.359 | 7.459 | 21,636 | +0.02(+0.34%) |
Apr 07, 2016 | 7.459 | 7.489 | 7.399 | 7.434 | 5,863 | -0.04(-0.60%) |
Apr 06, 2016 | 7.479 | 7.529 | 7.467 | 7.479 | 8,413 | +0.09(+1.21%) |
Apr 05, 2016 | 7.419 | 7.429 | 7.339 | 7.389 | 15,113 | -0.08(-1.07%) |
Apr 04, 2016 | 7.459 | 7.519 | 7.449 | 7.469 | 4,345 | -0.01(-0.13%) |
Apr 01, 2016 | 7.429 | 7.479 | 7.429 | 7.479 | 12,976 | +0.00(+0.00%) |
Mar 31, 2016 | 7.419 | 7.479 | 7.419 | 7.479 | 7,290 | +0.01(+0.13%) |
Mar 30, 2016 | 7.459 | 7.479 | 7.429 | 7.469 | 15,111 | -0.01(-0.13%) |
Mar 29, 2016 | 7.399 | 7.479 | 7.399 | 7.479 | 14,994 | +0.06(+0.81%) |
Mar 28, 2016 | 7.359 | 7.459 | 7.359 | 7.419 | 30,763 | +0.03(+0.40%) |
Mar 24, 2016 | 7.320 | 7.389 | 7.389 | 7.389 | 24,769 | +0.00(+0.00%) |
Mar 23, 2016 | 7.356 | 7.409 | 7.330 | 7.389 | 8,084 | +0.00(+0.00%) |
Mar 22, 2016 | 7.320 | 7.419 | 7.320 | 7.389 | 18,676 | -0.02(-0.27%) |
Mar 21, 2016 | 7.379 | 7.459 | 7.170 | 7.409 | 13,402 | +0.04(+0.54%) |
Mar 18, 2016 | 7.379 | 7.379 | 7.280 | 7.369 | 1,184 | -0.01(-0.14%) |
Mar 17, 2016 | 7.349 | 7.384 | 7.310 | 7.379 | 23,420 | +0.08(+1.09%) |
Mar 16, 2016 | 7.220 | 7.369 | 7.220 | 7.300 | 11,192 | +0.05(+0.69%) |
Mar 15, 2016 | 7.290 | 7.290 | 7.180 | 7.250 | 11,565 | +0.02(+0.28%) |
Mar 14, 2016 | 7.200 | 7.285 | 7.100 | 7.230 | 21,057 | -0.05(-0.68%) |
Mar 11, 2016 | 7.330 | 7.330 | 7.200 | 7.280 | 27,724 | -0.02(-0.27%) |
Mar 10, 2016 | 7.250 | 7.330 | 7.180 | 7.300 | 10,569 | +0.00(+0.00%) |
Mar 09, 2016 | 7.200 | 7.300 | 7.200 | 7.300 | 8,771 | +0.08(+1.11%) |
Mar 08, 2016 | 7.150 | 7.240 | 7.105 | 7.220 | 15,208 | +0.01(+0.14%) |
Mar 07, 2016 | 7.180 | 7.379 | 7.180 | 7.210 | 14,636 | -0.03(-0.41%) |
Mar 04, 2016 | 7.300 | 7.300 | 7.110 | 7.240 | 27,605 | +0.00(+0.00%) |
Mar 03, 2016 | 7.220 | 7.310 | 7.220 | 7.240 | 11,599 | -0.05(-0.68%) |
Mar 02, 2016 | 7.240 | 7.290 | 7.191 | 7.290 | 19,234 | +0.08(+1.11%) |