Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.883 | 8.282 | 7.883 | 7.966 | 1,379 | -0.03(-0.41%) |
May 26, 2016 | 7.976 | 7.999 | 7.999 | 7.999 | 1,403 | +0.00(+0.06%) |
May 25, 2016 | 7.967 | 7.994 | 7.967 | 7.994 | 708 | +0.12(+1.53%) |
May 24, 2016 | 7.874 | 7.874 | 7.874 | 7.874 | 145 | -0.02(-0.26%) |
May 23, 2016 | 7.837 | 7.912 | 7.837 | 7.895 | 1,748 | +0.07(+0.86%) |
May 20, 2016 | 7.861 | 7.861 | 7.828 | 7.828 | 667 | +0.09(+1.20%) |
May 19, 2016 | 7.726 | 7.744 | 7.707 | 7.735 | 1,834 | -0.02(-0.30%) |
May 18, 2016 | 7.862 | 7.868 | 7.759 | 7.759 | 3,943 | -0.16(-1.97%) |
May 17, 2016 | 7.855 | 7.939 | 7.855 | 7.915 | 7,961 | -0.02(-0.30%) |
May 16, 2016 | 7.865 | 7.957 | 7.865 | 7.939 | 3,789 | +0.07(+0.94%) |
May 13, 2016 | 7.865 | 7.865 | 7.865 | 7.865 | 2,021 | -0.07(-0.93%) |
May 12, 2016 | 8.031 | 8.031 | 7.911 | 7.939 | 2,935 | -0.03(-0.35%) |
May 11, 2016 | 7.911 | 8.004 | 7.911 | 7.967 | 4,225 | +0.05(+0.69%) |
May 10, 2016 | 7.912 | 7.912 | 7.912 | 7.912 | 356 | +0.06(+0.72%) |
May 09, 2016 | 7.892 | 7.892 | 7.855 | 7.855 | 2,087 | -0.09(-1.17%) |
May 06, 2016 | 7.930 | 7.948 | 7.930 | 7.948 | 4,093 | -0.01(-0.12%) |
May 05, 2016 | 8.013 | 8.013 | 7.957 | 7.957 | 1,334 | -0.12(-1.49%) |
May 04, 2016 | 8.078 | 8.078 | 8.078 | 8.078 | 555 | -0.11(-1.36%) |
May 03, 2016 | 8.282 | 8.282 | 8.170 | 8.189 | 5,170 | -0.13(-1.56%) |
May 02, 2016 | 8.263 | 8.319 | 8.263 | 8.319 | 2,435 | +0.04(+0.45%) |
Apr 29, 2016 | 8.282 | 8.282 | 8.282 | 8.282 | 205 | -0.03(-0.38%) |
Apr 27, 2016 | 8.309 | 8.309 | 8.309 | 8.313 | 2 | -0.00(-0.05%) |
Apr 26, 2016 | 8.346 | 8.393 | 8.318 | 8.318 | 954 | -0.10(-1.20%) |
Apr 25, 2016 | 8.383 | 8.419 | 8.375 | 8.419 | 4,046 | -0.01(-0.09%) |
Apr 22, 2016 | 8.521 | 8.522 | 8.426 | 8.426 | 1,243 | -0.10(-1.13%) |
Apr 21, 2016 | 8.550 | 8.550 | 8.522 | 8.522 | 416 | -0.01(-0.11%) |
Apr 20, 2016 | 8.467 | 8.541 | 8.458 | 8.532 | 2,985 | +0.14(+1.66%) |
Apr 19, 2016 | 8.328 | 8.393 | 8.328 | 8.393 | 2,600 | +0.16(+1.91%) |
Apr 18, 2016 | 8.217 | 8.254 | 8.189 | 8.235 | 8,706 | +0.14(+1.72%) |
Apr 15, 2016 | 8.041 | 8.096 | 8.041 | 8.096 | 1,052 | +0.03(+0.35%) |
Apr 14, 2016 | 8.152 | 8.152 | 8.060 | 8.068 | 2,465 | -0.08(-1.02%) |
Apr 13, 2016 | 8.133 | 8.152 | 8.106 | 8.152 | 992 | +0.13(+1.62%) |
Apr 12, 2016 | 8.004 | 8.022 | 8.004 | 8.022 | 511 | +0.03(+0.35%) |
Apr 11, 2016 | 7.948 | 7.994 | 7.948 | 7.994 | 3,076 | +0.12(+1.53%) |
Apr 08, 2016 | 7.920 | 7.920 | 7.874 | 7.874 | 511 | +0.04(+0.56%) |
Apr 07, 2016 | 7.874 | 7.883 | 7.830 | 7.830 | 3,412 | -0.14(-1.79%) |
Apr 06, 2016 | 7.878 | 7.973 | 7.878 | 7.973 | 2,491 | +0.01(+0.08%) |
Apr 05, 2016 | 7.967 | 7.967 | 7.967 | 7.967 | 261 | -0.13(-1.64%) |
Apr 04, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 647 | -0.00(-0.01%) |
Apr 01, 2016 | 8.101 | 8.101 | 8.101 | 8.101 | 369 | -0.08(-0.94%) |
Mar 31, 2016 | 8.244 | 8.244 | 8.178 | 8.178 | 1,711 | -0.05(-0.59%) |
Mar 29, 2016 | 8.106 | 8.226 | 8.050 | 8.226 | 6 | +0.09(+1.14%) |
Mar 28, 2016 | 8.127 | 8.133 | 8.127 | 8.133 | 376 | -0.00(-0.00%) |
Mar 24, 2016 | 8.152 | 8.133 | 8.133 | 8.133 | 863 | -0.04(-0.53%) |
Mar 23, 2016 | 8.244 | 8.244 | 8.177 | 8.177 | 2,249 | -0.10(-1.20%) |
Mar 22, 2016 | 8.277 | 8.277 | 8.276 | 8.276 | 379 | -0.01(-0.18%) |
Mar 21, 2016 | 8.235 | 8.309 | 8.235 | 8.291 | 3,150 | -0.10(-1.18%) |
Mar 18, 2016 | 8.365 | 8.392 | 8.365 | 8.390 | 1,288 | +0.03(+0.30%) |
Mar 17, 2016 | 8.356 | 8.365 | 8.309 | 8.365 | 1,603 | +0.15(+1.80%) |
Mar 16, 2016 | 8.189 | 8.217 | 8.167 | 8.217 | 2,719 | -0.06(-0.67%) |
Mar 15, 2016 | 8.198 | 8.272 | 8.198 | 8.272 | 726 | +0.01(+0.06%) |
Mar 14, 2016 | 8.267 | 8.267 | 8.267 | 8.267 | 157 | -0.02(-0.29%) |
Mar 11, 2016 | 8.226 | 8.291 | 8.226 | 8.291 | 10,191 | +0.28(+3.47%) |
Mar 10, 2016 | 8.198 | 8.198 | 8.013 | 8.013 | 2,486 | -0.18(-2.15%) |
Mar 09, 2016 | 8.189 | 8.189 | 8.189 | 8.189 | 550 | +0.07(+0.88%) |
Mar 08, 2016 | 8.096 | 8.117 | 8.096 | 8.117 | 716 | -0.06(-0.76%) |
Mar 07, 2016 | 8.106 | 8.180 | 8.096 | 8.180 | 5,269 | +0.24(+3.01%) |
Mar 03, 2016 | 7.892 | 7.985 | 7.883 | 7.941 | 20 | +0.14(+1.79%) |
Mar 02, 2016 | 7.781 | 7.805 | 7.781 | 7.801 | 1,016 | +0.05(+0.66%) |