Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.807 | 7.854 | 7.798 | 7.821 | 278,409 | +0.02(+0.30%) |
May 27, 2016 | 7.779 | 7.798 | 7.798 | 7.798 | 139,614 | +0.02(+0.24%) |
May 26, 2016 | 7.826 | 7.850 | 7.765 | 7.779 | 242,014 | -0.02(-0.30%) |
May 25, 2016 | 7.812 | 7.854 | 7.783 | 7.802 | 597,874 | -0.01(-0.12%) |
May 24, 2016 | 7.793 | 7.821 | 7.769 | 7.812 | 341,427 | +0.05(+0.61%) |
May 23, 2016 | 7.774 | 7.783 | 7.765 | 7.765 | 178,011 | +0.00(+0.06%) |
May 20, 2016 | 7.679 | 7.760 | 7.667 | 7.760 | 277,995 | +0.10(+1.30%) |
May 19, 2016 | 7.717 | 7.727 | 7.651 | 7.660 | 471,776 | -0.07(-0.92%) |
May 18, 2016 | 7.821 | 7.836 | 7.712 | 7.731 | 381,379 | -0.08(-1.03%) |
May 17, 2016 | 7.798 | 7.840 | 7.779 | 7.812 | 491,949 | +0.01(+0.18%) |
May 16, 2016 | 7.802 | 7.807 | 7.755 | 7.798 | 636,231 | +0.07(+0.86%) |
May 13, 2016 | 7.736 | 7.836 | 7.708 | 7.731 | 419,658 | +0.01(+0.12%) |
May 12, 2016 | 7.760 | 7.765 | 7.694 | 7.722 | 535,517 | +0.00(+0.04%) |
May 11, 2016 | 7.723 | 7.738 | 7.709 | 7.719 | 711,615 | +0.01(+0.12%) |
May 10, 2016 | 7.662 | 7.728 | 7.653 | 7.709 | 674,115 | +0.06(+0.74%) |
May 09, 2016 | 7.625 | 7.672 | 7.625 | 7.653 | 856,224 | +0.05(+0.68%) |
May 06, 2016 | 7.587 | 7.615 | 7.585 | 7.601 | 327,149 | +0.01(+0.12%) |
May 05, 2016 | 7.573 | 7.606 | 7.573 | 7.592 | 251,977 | +0.02(+0.31%) |
May 04, 2016 | 7.545 | 7.576 | 7.545 | 7.568 | 235,837 | -0.01(-0.19%) |
May 03, 2016 | 7.573 | 7.592 | 7.545 | 7.582 | 327,227 | -0.00(-0.06%) |
May 02, 2016 | 7.592 | 7.615 | 7.582 | 7.587 | 282,965 | -0.00(-0.06%) |
Apr 29, 2016 | 7.601 | 7.606 | 7.582 | 7.592 | 194,331 | -0.01(-0.12%) |
Apr 28, 2016 | 7.592 | 7.615 | 7.568 | 7.601 | 231,399 | +0.00(+0.06%) |
Apr 27, 2016 | 7.578 | 7.601 | 7.568 | 7.597 | 182,750 | +0.02(+0.25%) |
Apr 26, 2016 | 7.554 | 7.580 | 7.535 | 7.578 | 190,634 | +0.02(+0.31%) |
Apr 25, 2016 | 7.568 | 7.592 | 7.531 | 7.554 | 198,907 | -0.02(-0.31%) |
Apr 22, 2016 | 7.521 | 7.578 | 7.521 | 7.578 | 137,495 | +0.05(+0.62%) |
Apr 21, 2016 | 7.498 | 7.545 | 7.487 | 7.531 | 216,087 | +0.03(+0.44%) |
Apr 20, 2016 | 7.484 | 7.498 | 7.474 | 7.498 | 168,032 | +0.01(+0.19%) |
Apr 19, 2016 | 7.456 | 7.484 | 7.437 | 7.484 | 129,411 | +0.05(+0.63%) |
Apr 18, 2016 | 7.441 | 7.451 | 7.413 | 7.437 | 255,187 | +0.00(+0.00%) |
Apr 15, 2016 | 7.432 | 7.460 | 7.409 | 7.437 | 205,438 | -0.01(-0.19%) |
Apr 14, 2016 | 7.484 | 7.484 | 7.451 | 7.451 | 325,398 | -0.02(-0.25%) |
Apr 13, 2016 | 7.451 | 7.493 | 7.404 | 7.470 | 408,334 | +0.07(+0.93%) |
Apr 12, 2016 | 7.321 | 7.424 | 7.321 | 7.401 | 401,651 | +0.07(+0.95%) |
Apr 11, 2016 | 7.326 | 7.359 | 7.321 | 7.331 | 247,722 | +0.01(+0.13%) |
Apr 08, 2016 | 7.326 | 7.349 | 7.307 | 7.321 | 200,184 | +0.01(+0.19%) |
Apr 07, 2016 | 7.307 | 7.335 | 7.284 | 7.307 | 163,740 | -0.01(-0.19%) |
Apr 06, 2016 | 7.307 | 7.354 | 7.293 | 7.321 | 145,691 | +0.03(+0.45%) |
Apr 05, 2016 | 7.312 | 7.335 | 7.289 | 7.289 | 147,641 | -0.05(-0.70%) |
Apr 04, 2016 | 7.373 | 7.382 | 7.321 | 7.340 | 110,127 | -0.03(-0.38%) |
Apr 01, 2016 | 7.363 | 7.368 | 7.326 | 7.368 | 132,912 | -0.01(-0.13%) |
Mar 31, 2016 | 7.368 | 7.396 | 7.312 | 7.377 | 328,751 | +0.02(+0.32%) |
Mar 30, 2016 | 7.321 | 7.359 | 7.321 | 7.354 | 162,645 | +0.04(+0.57%) |
Mar 29, 2016 | 7.242 | 7.312 | 7.228 | 7.312 | 113,821 | +0.05(+0.64%) |
Mar 28, 2016 | 7.284 | 7.296 | 7.242 | 7.265 | 112,737 | -0.02(-0.26%) |
Mar 24, 2016 | 7.298 | 7.284 | 7.284 | 7.284 | 212,162 | -0.04(-0.51%) |
Mar 23, 2016 | 7.335 | 7.345 | 7.298 | 7.321 | 227,421 | -0.01(-0.13%) |
Mar 22, 2016 | 7.289 | 7.345 | 7.289 | 7.331 | 258,911 | +0.02(+0.32%) |
Mar 21, 2016 | 7.275 | 7.317 | 7.261 | 7.307 | 235,980 | +0.02(+0.32%) |
Mar 18, 2016 | 7.261 | 7.321 | 7.256 | 7.284 | 204,321 | +0.01(+0.13%) |
Mar 17, 2016 | 7.228 | 7.279 | 7.223 | 7.275 | 178,655 | +0.06(+0.78%) |
Mar 16, 2016 | 7.181 | 7.256 | 7.181 | 7.219 | 317,185 | +0.02(+0.26%) |
Mar 15, 2016 | 7.167 | 7.233 | 7.163 | 7.200 | 394,487 | +0.02(+0.26%) |
Mar 14, 2016 | 7.219 | 7.219 | 7.149 | 7.181 | 335,878 | -0.06(-0.77%) |
Mar 11, 2016 | 7.214 | 7.265 | 7.214 | 7.237 | 255,750 | +0.05(+0.63%) |
Mar 10, 2016 | 7.225 | 7.243 | 7.169 | 7.192 | 293,375 | -0.02(-0.26%) |
Mar 09, 2016 | 7.206 | 7.271 | 7.205 | 7.211 | 272,311 | +0.01(+0.13%) |
Mar 08, 2016 | 7.174 | 7.206 | 7.160 | 7.201 | 324,546 | +0.02(+0.26%) |
Mar 07, 2016 | 7.155 | 7.201 | 7.155 | 7.183 | 324,261 | +0.00(+0.06%) |
Mar 04, 2016 | 7.113 | 7.211 | 7.100 | 7.178 | 504,565 | +0.09(+1.24%) |
Mar 03, 2016 | 7.067 | 7.127 | 7.067 | 7.090 | 306,510 | +0.02(+0.26%) |
Mar 02, 2016 | 7.063 | 7.109 | 7.049 | 7.072 | 577,832 | -0.01(-0.20%) |