Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.458 | 7.469 | 7.419 | 7.419 | 80,760 | -0.03(-0.38%) |
May 27, 2016 | 7.458 | 7.447 | 7.447 | 7.447 | 85,035 | +0.00(+0.00%) |
May 26, 2016 | 7.497 | 7.497 | 7.413 | 7.447 | 67,598 | -0.03(-0.45%) |
May 25, 2016 | 7.424 | 7.509 | 7.424 | 7.481 | 91,911 | +0.05(+0.68%) |
May 24, 2016 | 7.419 | 7.481 | 7.419 | 7.430 | 112,996 | +0.00(+0.00%) |
May 23, 2016 | 7.402 | 7.458 | 7.385 | 7.430 | 86,713 | +0.05(+0.69%) |
May 20, 2016 | 7.334 | 7.413 | 7.334 | 7.379 | 71,053 | +0.05(+0.61%) |
May 19, 2016 | 7.334 | 7.373 | 7.317 | 7.334 | 48,662 | +0.00(+0.00%) |
May 18, 2016 | 7.362 | 7.402 | 7.317 | 7.334 | 83,414 | -0.02(-0.31%) |
May 17, 2016 | 7.351 | 7.373 | 7.334 | 7.357 | 67,037 | -0.01(-0.08%) |
May 16, 2016 | 7.385 | 7.407 | 7.362 | 7.362 | 78,083 | -0.01(-0.08%) |
May 13, 2016 | 7.300 | 7.390 | 7.295 | 7.368 | 143,266 | +0.07(+1.00%) |
May 12, 2016 | 7.289 | 7.312 | 7.255 | 7.295 | 81,447 | +0.03(+0.37%) |
May 11, 2016 | 7.223 | 7.267 | 7.206 | 7.267 | 113,594 | +0.01(+0.08%) |
May 10, 2016 | 7.223 | 7.262 | 7.178 | 7.262 | 99,436 | +0.04(+0.54%) |
May 09, 2016 | 7.239 | 7.239 | 7.178 | 7.223 | 74,269 | -0.02(-0.23%) |
May 06, 2016 | 7.234 | 7.262 | 7.189 | 7.239 | 127,115 | -0.01(-0.15%) |
May 05, 2016 | 7.256 | 7.256 | 7.178 | 7.251 | 99,534 | +0.01(+0.08%) |
May 04, 2016 | 7.206 | 7.251 | 7.195 | 7.245 | 116,108 | +0.03(+0.39%) |
May 03, 2016 | 7.172 | 7.217 | 7.138 | 7.217 | 129,200 | +0.04(+0.63%) |
May 02, 2016 | 7.228 | 7.234 | 7.166 | 7.172 | 108,128 | -0.05(-0.70%) |
Apr 29, 2016 | 7.200 | 7.273 | 7.189 | 7.223 | 263,396 | +0.03(+0.39%) |
Apr 28, 2016 | 7.150 | 7.217 | 7.144 | 7.195 | 249,501 | +0.04(+0.63%) |
Apr 27, 2016 | 7.161 | 7.186 | 7.150 | 7.150 | 56,887 | -0.03(-0.39%) |
Apr 26, 2016 | 7.144 | 7.178 | 7.138 | 7.178 | 107,964 | +0.03(+0.47%) |
Apr 25, 2016 | 7.110 | 7.144 | 7.110 | 7.144 | 58,709 | +0.02(+0.24%) |
Apr 22, 2016 | 7.127 | 7.150 | 7.122 | 7.127 | 41,049 | -0.00(-0.02%) |
Apr 21, 2016 | 7.138 | 7.149 | 7.127 | 7.128 | 49,928 | +0.02(+0.33%) |
Apr 20, 2016 | 7.150 | 7.150 | 7.099 | 7.105 | 101,475 | -0.03(-0.47%) |
Apr 19, 2016 | 7.138 | 7.138 | 7.105 | 7.138 | 67,139 | +0.02(+0.24%) |
Apr 18, 2016 | 7.054 | 7.122 | 7.054 | 7.122 | 127,065 | +0.08(+1.11%) |
Apr 15, 2016 | 7.066 | 7.071 | 7.038 | 7.043 | 54,585 | -0.01(-0.08%) |
Apr 14, 2016 | 7.105 | 7.105 | 7.038 | 7.049 | 96,353 | -0.03(-0.48%) |
Apr 13, 2016 | 7.049 | 7.094 | 7.026 | 7.082 | 125,298 | +0.05(+0.70%) |
Apr 12, 2016 | 7.016 | 7.066 | 7.016 | 7.033 | 102,064 | +0.01(+0.16%) |
Apr 11, 2016 | 7.016 | 7.058 | 7.016 | 7.022 | 94,563 | +0.02(+0.24%) |
Apr 08, 2016 | 7.078 | 7.078 | 7.005 | 7.005 | 89,344 | -0.03(-0.40%) |
Apr 07, 2016 | 7.072 | 7.094 | 7.033 | 7.033 | 101,160 | -0.03(-0.47%) |
Apr 06, 2016 | 7.044 | 7.094 | 7.038 | 7.066 | 122,048 | +0.02(+0.32%) |
Apr 05, 2016 | 6.999 | 7.055 | 6.983 | 7.044 | 108,077 | +0.03(+0.48%) |
Apr 04, 2016 | 7.094 | 7.111 | 7.011 | 7.011 | 97,641 | -0.07(-0.95%) |
Apr 01, 2016 | 7.167 | 7.167 | 7.072 | 7.078 | 164,084 | -0.08(-1.17%) |
Mar 31, 2016 | 7.111 | 7.167 | 7.091 | 7.161 | 147,650 | +0.08(+1.10%) |
Mar 30, 2016 | 7.156 | 7.156 | 7.078 | 7.083 | 81,499 | -0.03(-0.39%) |
Mar 29, 2016 | 7.083 | 7.117 | 7.061 | 7.111 | 128,379 | +0.07(+0.95%) |
Mar 28, 2016 | 7.072 | 7.105 | 7.033 | 7.044 | 146,267 | +0.01(+0.16%) |
Mar 24, 2016 | 7.133 | 7.033 | 7.033 | 7.033 | 73,992 | -0.08(-1.18%) |
Mar 23, 2016 | 7.161 | 7.239 | 7.117 | 7.117 | 153,307 | -0.07(-0.93%) |
Mar 22, 2016 | 7.206 | 7.245 | 7.184 | 7.184 | 147,746 | -0.02(-0.23%) |
Mar 21, 2016 | 7.189 | 7.217 | 7.172 | 7.200 | 97,215 | -0.02(-0.23%) |
Mar 18, 2016 | 7.234 | 7.251 | 7.172 | 7.217 | 129,524 | +0.00(+0.00%) |
Mar 17, 2016 | 7.161 | 7.223 | 7.140 | 7.217 | 120,713 | +0.08(+1.17%) |
Mar 16, 2016 | 7.133 | 7.161 | 7.117 | 7.133 | 84,116 | +0.03(+0.39%) |
Mar 15, 2016 | 7.022 | 7.111 | 7.011 | 7.105 | 102,647 | +0.08(+1.19%) |
Mar 14, 2016 | 7.005 | 7.038 | 6.994 | 7.022 | 115,188 | +0.00(+0.00%) |
Mar 11, 2016 | 6.944 | 7.027 | 6.944 | 7.022 | 100,486 | +0.09(+1.27%) |
Mar 10, 2016 | 6.967 | 6.967 | 6.928 | 6.933 | 95,858 | +0.01(+0.08%) |
Mar 09, 2016 | 6.956 | 6.967 | 6.917 | 6.928 | 111,450 | +0.01(+0.16%) |
Mar 08, 2016 | 6.911 | 6.972 | 6.900 | 6.917 | 125,616 | -0.02(-0.24%) |
Mar 07, 2016 | 6.822 | 6.944 | 6.822 | 6.933 | 112,967 | +0.04(+0.65%) |
Mar 04, 2016 | 6.856 | 6.883 | 6.844 | 6.889 | 132,362 | +0.03(+0.49%) |
Mar 03, 2016 | 6.800 | 6.856 | 6.800 | 6.856 | 55,578 | +0.03(+0.48%) |
Mar 02, 2016 | 6.806 | 6.839 | 6.756 | 6.823 | 139,283 | +0.02(+0.25%) |