Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.900 | 7.900 | 7.800 | 7.870 | 9,203 | -0.13(-1.62%) |
May 27, 2016 | 7.970 | 8.000 | 8.000 | 8.000 | 600 | -0.04(-0.50%) |
May 26, 2016 | 7.960 | 8.050 | 7.840 | 8.040 | 6,840 | -0.01(-0.12%) |
May 25, 2016 | 8.000 | 8.050 | 7.800 | 8.050 | 12,650 | +0.10(+1.26%) |
May 24, 2016 | 7.870 | 7.950 | 7.790 | 7.950 | 16,272 | +0.15(+1.92%) |
May 23, 2016 | 7.800 | 7.800 | 7.550 | 7.800 | 12,887 | +0.02(+0.26%) |
May 20, 2016 | 7.780 | 7.780 | 7.780 | 7.780 | 103 | +0.04(+0.52%) |
May 19, 2016 | 7.565 | 7.740 | 7.510 | 7.740 | 18,878 | +0.09(+1.18%) |
May 18, 2016 | 7.501 | 7.660 | 7.350 | 7.650 | 16,574 | -0.04(-0.52%) |
May 17, 2016 | 7.601 | 7.740 | 7.600 | 7.690 | 5,153 | -0.05(-0.65%) |
May 16, 2016 | 7.530 | 7.740 | 7.460 | 7.740 | 11,702 | +0.22(+2.93%) |
May 13, 2016 | 7.400 | 7.600 | 7.301 | 7.520 | 21,459 | +0.12(+1.62%) |
May 12, 2016 | 7.336 | 7.400 | 7.300 | 7.400 | 4,860 | +0.05(+0.68%) |
May 11, 2016 | 7.370 | 7.420 | 7.250 | 7.350 | 9,889 | -0.05(-0.68%) |
May 10, 2016 | 7.480 | 7.680 | 7.150 | 7.400 | 58,450 | -0.28(-3.65%) |
May 09, 2016 | 7.550 | 7.750 | 7.500 | 7.680 | 29,433 | +0.18(+2.40%) |
May 06, 2016 | 7.440 | 7.500 | 7.360 | 7.500 | 20,725 | +0.10(+1.35%) |
May 05, 2016 | 7.400 | 7.476 | 7.260 | 7.400 | 19,088 | +0.00(+0.00%) |
May 04, 2016 | 7.300 | 7.400 | 7.300 | 7.400 | 23,482 | +0.05(+0.68%) |
May 03, 2016 | 7.153 | 7.350 | 7.120 | 7.350 | 19,100 | +0.06(+0.82%) |
May 02, 2016 | 7.300 | 7.350 | 7.260 | 7.290 | 15,488 | -0.14(-1.88%) |
Apr 29, 2016 | 7.420 | 7.430 | 7.320 | 7.430 | 8,053 | +0.04(+0.54%) |
Apr 28, 2016 | 7.430 | 7.450 | 7.375 | 7.390 | 5,445 | -0.01(-0.14%) |
Apr 27, 2016 | 7.180 | 7.400 | 7.180 | 7.400 | 12,857 | +0.20(+2.78%) |
Apr 26, 2016 | 7.300 | 7.300 | 7.150 | 7.200 | 11,338 | -0.04(-0.55%) |
Apr 25, 2016 | 7.420 | 7.420 | 7.150 | 7.240 | 11,837 | -0.11(-1.50%) |
Apr 21, 2016 | 7.410 | 7.490 | 7.300 | 7.350 | 76 | -0.05(-0.68%) |
Apr 20, 2016 | 7.450 | 7.450 | 7.350 | 7.400 | 7,559 | +0.01(+0.14%) |
Apr 19, 2016 | 7.480 | 7.480 | 7.299 | 7.390 | 4,786 | +0.14(+1.93%) |
Apr 18, 2016 | 7.300 | 7.300 | 7.210 | 7.250 | 8,504 | -0.15(-2.03%) |
Apr 15, 2016 | 7.440 | 7.440 | 7.314 | 7.400 | 7,538 | -0.02(-0.27%) |
Apr 14, 2016 | 7.300 | 7.450 | 7.300 | 7.420 | 8,802 | +0.16(+2.20%) |
Apr 13, 2016 | 7.440 | 7.450 | 7.260 | 7.260 | 14,262 | -0.20(-2.68%) |
Apr 12, 2016 | 7.250 | 7.500 | 7.250 | 7.460 | 16,080 | +0.31(+4.34%) |
Apr 11, 2016 | 7.260 | 7.260 | 7.150 | 7.150 | 9,005 | -0.20(-2.72%) |
Apr 08, 2016 | 7.200 | 7.350 | 7.140 | 7.350 | 12,213 | +0.20(+2.80%) |
Apr 07, 2016 | 7.200 | 7.200 | 7.130 | 7.150 | 9,820 | +0.00(+0.00%) |
Apr 06, 2016 | 7.290 | 7.290 | 7.100 | 7.150 | 22,534 | +0.08(+1.13%) |
Apr 05, 2016 | 7.270 | 7.270 | 7.070 | 7.070 | 13,302 | -0.08(-1.12%) |
Apr 04, 2016 | 7.150 | 7.250 | 7.100 | 7.150 | 17,884 | +0.05(+0.70%) |
Apr 01, 2016 | 7.100 | 7.300 | 7.027 | 7.100 | 7,397 | +0.20(+2.90%) |
Mar 31, 2016 | 6.750 | 7.050 | 6.750 | 6.900 | 11,590 | -0.05(-0.72%) |
Mar 30, 2016 | 7.000 | 7.000 | 6.850 | 6.950 | 14,419 | +0.21(+3.12%) |
Mar 29, 2016 | 6.970 | 6.970 | 6.700 | 6.740 | 14,272 | -0.06(-0.88%) |
Mar 28, 2016 | 6.900 | 6.900 | 6.700 | 6.800 | 3,075 | +0.10(+1.49%) |
Mar 24, 2016 | 6.580 | 6.700 | 6.700 | 6.700 | 5,400 | +0.21(+3.24%) |
Mar 23, 2016 | 6.800 | 6.800 | 6.480 | 6.490 | 11,087 | -0.21(-3.13%) |
Mar 22, 2016 | 6.700 | 6.800 | 6.670 | 6.700 | 9,799 | -0.13(-1.90%) |
Mar 21, 2016 | 6.910 | 6.950 | 6.775 | 6.830 | 10,014 | +0.08(+1.19%) |
Mar 18, 2016 | 6.840 | 6.850 | 6.740 | 6.750 | 2,766 | -0.04(-0.59%) |
Mar 17, 2016 | 6.820 | 6.980 | 6.700 | 6.790 | 6,467 | -0.06(-0.88%) |
Mar 16, 2016 | 6.900 | 7.150 | 6.850 | 6.850 | 8,125 | -0.30(-4.20%) |
Mar 15, 2016 | 6.800 | 7.180 | 6.690 | 7.150 | 13,520 | +0.44(+6.56%) |
Mar 14, 2016 | 6.850 | 6.850 | 6.700 | 6.710 | 10,048 | +0.01(+0.15%) |
Mar 11, 2016 | 6.700 | 6.700 | 6.700 | 6.700 | 5,957 | +0.00(+0.00%) |
Mar 10, 2016 | 6.750 | 6.750 | 6.700 | 6.700 | 5,889 | +0.00(+0.00%) |
Mar 09, 2016 | 6.700 | 6.798 | 6.670 | 6.700 | 10,478 | +0.00(+0.00%) |
Mar 08, 2016 | 6.700 | 6.800 | 6.700 | 6.700 | 5,365 | +0.10(+1.52%) |
Mar 07, 2016 | 6.181 | 6.600 | 6.181 | 6.600 | 7,626 | +0.43(+6.97%) |
Mar 04, 2016 | 6.250 | 6.250 | 6.150 | 6.170 | 9,550 | -0.03(-0.48%) |
Mar 03, 2016 | 6.220 | 6.280 | 6.200 | 6.200 | 6,725 | -0.07(-1.12%) |
Mar 02, 2016 | 6.200 | 6.300 | 6.200 | 6.270 | 3,230 | +0.17(+2.79%) |