Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.480 | 7.600 | 7.360 | 7.600 | 140,437 | +0.05(+0.66%) |
May 27, 2016 | 7.420 | 7.550 | 7.550 | 7.550 | 29,800 | +0.08(+1.07%) |
May 26, 2016 | 7.650 | 7.750 | 7.441 | 7.470 | 6,777 | -0.18(-2.35%) |
May 25, 2016 | 7.600 | 7.654 | 7.530 | 7.650 | 19,216 | +0.10(+1.32%) |
May 24, 2016 | 7.340 | 7.650 | 7.290 | 7.550 | 19,679 | +0.22(+3.00%) |
May 23, 2016 | 7.350 | 7.480 | 7.270 | 7.330 | 15,643 | -0.05(-0.68%) |
May 20, 2016 | 7.350 | 7.406 | 7.340 | 7.380 | 20,125 | -0.01(-0.14%) |
May 19, 2016 | 7.380 | 7.480 | 7.340 | 7.390 | 6,930 | +0.01(+0.14%) |
May 18, 2016 | 7.420 | 7.550 | 7.350 | 7.380 | 21,364 | +0.04(+0.54%) |
May 17, 2016 | 7.320 | 7.820 | 7.300 | 7.340 | 7,802 | -0.28(-3.67%) |
May 16, 2016 | 7.380 | 7.640 | 7.250 | 7.620 | 21,738 | +0.24(+3.25%) |
May 13, 2016 | 7.694 | 7.694 | 7.250 | 7.380 | 16,868 | -0.20(-2.64%) |
May 12, 2016 | 7.754 | 7.754 | 7.580 | 7.580 | 15,174 | -0.16(-2.07%) |
May 11, 2016 | 7.800 | 7.920 | 7.670 | 7.740 | 20,550 | -0.06(-0.77%) |
May 10, 2016 | 7.650 | 7.810 | 7.650 | 7.800 | 36,954 | +0.20(+2.63%) |
May 09, 2016 | 7.900 | 7.982 | 7.550 | 7.600 | 38,190 | -0.23(-2.97%) |
May 06, 2016 | 7.760 | 7.850 | 7.700 | 7.833 | 24,165 | +0.10(+1.34%) |
May 05, 2016 | 7.990 | 8.000 | 7.710 | 7.730 | 10,691 | -0.24(-3.01%) |
May 04, 2016 | 8.150 | 8.150 | 7.950 | 7.970 | 12,507 | -0.18(-2.27%) |
May 03, 2016 | 8.060 | 8.180 | 8.050 | 8.155 | 8,862 | -0.04(-0.43%) |
May 02, 2016 | 8.480 | 8.500 | 8.190 | 8.190 | 11,685 | -0.21(-2.50%) |
Apr 29, 2016 | 8.300 | 8.500 | 8.250 | 8.400 | 20,489 | +0.07(+0.84%) |
Apr 28, 2016 | 8.250 | 8.470 | 8.230 | 8.330 | 12,249 | -0.04(-0.48%) |
Apr 27, 2016 | 8.100 | 8.390 | 8.010 | 8.370 | 28,759 | +0.22(+2.70%) |
Apr 26, 2016 | 8.033 | 8.150 | 8.000 | 8.150 | 12,913 | +0.08(+0.99%) |
Apr 25, 2016 | 8.010 | 8.100 | 8.010 | 8.070 | 11,244 | +0.01(+0.12%) |
Apr 22, 2016 | 8.100 | 8.150 | 8.060 | 8.060 | 180,485 | -0.04(-0.49%) |
Apr 21, 2016 | 8.270 | 8.270 | 8.049 | 8.100 | 26,453 | -0.19(-2.29%) |
Apr 20, 2016 | 8.010 | 8.490 | 7.990 | 8.290 | 44,840 | +0.34(+4.28%) |
Apr 19, 2016 | 8.091 | 8.091 | 7.933 | 7.950 | 2,667 | -0.13(-1.61%) |
Apr 18, 2016 | 8.000 | 8.200 | 7.965 | 8.080 | 11,190 | +0.05(+0.62%) |
Apr 15, 2016 | 8.100 | 8.270 | 7.990 | 8.030 | 10,027 | -0.02(-0.25%) |
Apr 14, 2016 | 8.130 | 8.200 | 8.000 | 8.050 | 8,212 | +0.05(+0.63%) |
Apr 13, 2016 | 7.860 | 8.305 | 7.850 | 8.000 | 19,908 | +0.11(+1.39%) |
Apr 12, 2016 | 7.850 | 7.893 | 7.789 | 7.890 | 21,653 | +0.03(+0.38%) |
Apr 11, 2016 | 7.710 | 7.860 | 7.700 | 7.860 | 9,784 | +0.15(+1.95%) |
Apr 08, 2016 | 7.900 | 7.900 | 7.700 | 7.710 | 17,362 | -0.03(-0.39%) |
Apr 07, 2016 | 7.780 | 7.780 | 7.700 | 7.740 | 10,120 | -0.01(-0.13%) |
Apr 06, 2016 | 7.880 | 7.880 | 7.700 | 7.750 | 9,401 | -0.04(-0.45%) |
Apr 05, 2016 | 7.700 | 7.940 | 7.700 | 7.785 | 22,965 | -0.10(-1.33%) |
Apr 04, 2016 | 7.700 | 7.950 | 7.690 | 7.890 | 23,936 | +0.19(+2.47%) |
Apr 01, 2016 | 7.820 | 7.950 | 7.650 | 7.700 | 24,041 | -0.22(-2.78%) |
Mar 31, 2016 | 7.975 | 8.000 | 7.750 | 7.920 | 23,785 | -0.08(-1.00%) |
Mar 30, 2016 | 8.130 | 8.250 | 7.990 | 8.000 | 13,708 | -0.05(-0.62%) |
Mar 29, 2016 | 8.190 | 8.190 | 7.970 | 8.050 | 19,635 | -0.16(-1.95%) |
Mar 28, 2016 | 8.300 | 8.580 | 8.200 | 8.210 | 18,127 | -0.16(-1.91%) |
Mar 24, 2016 | 8.500 | 8.370 | 8.370 | 8.370 | 22,400 | -0.28(-3.24%) |
Mar 23, 2016 | 9.130 | 9.130 | 8.520 | 8.650 | 13,491 | -0.58(-6.28%) |
Mar 22, 2016 | 9.390 | 9.390 | 9.011 | 9.230 | 10,389 | -0.12(-1.28%) |
Mar 21, 2016 | 9.780 | 10.07 | 9.349 | 9.350 | 20,982 | -0.25(-2.60%) |
Mar 18, 2016 | 8.600 | 9.830 | 8.600 | 9.600 | 34,160 | +0.97(+11.24%) |
Mar 17, 2016 | 8.550 | 8.700 | 8.550 | 8.630 | 20,637 | +0.02(+0.23%) |
Mar 16, 2016 | 8.450 | 8.610 | 8.350 | 8.610 | 11,895 | +0.29(+3.49%) |
Mar 15, 2016 | 8.550 | 8.550 | 8.320 | 8.320 | 15,088 | -0.25(-2.92%) |
Mar 14, 2016 | 8.520 | 8.640 | 8.460 | 8.570 | 13,160 | -0.03(-0.35%) |
Mar 11, 2016 | 8.620 | 8.630 | 8.490 | 8.600 | 24,294 | +0.02(+0.23%) |
Mar 10, 2016 | 8.531 | 8.639 | 8.500 | 8.580 | 8,163 | -0.03(-0.35%) |
Mar 09, 2016 | 8.650 | 8.660 | 8.500 | 8.610 | 14,002 | +0.09(+1.06%) |
Mar 08, 2016 | 8.540 | 8.650 | 8.311 | 8.520 | 17,994 | +0.05(+0.59%) |
Mar 07, 2016 | 8.460 | 8.700 | 8.430 | 8.470 | 13,622 | +0.01(+0.12%) |
Mar 04, 2016 | 8.560 | 8.700 | 8.400 | 8.460 | 122,604 | -0.10(-1.17%) |
Mar 03, 2016 | 8.250 | 8.560 | 8.225 | 8.560 | 20,332 | +0.37(+4.52%) |
Mar 02, 2016 | 8.240 | 8.260 | 8.010 | 8.190 | 12,320 | -0.04(-0.49%) |