Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.730 | 7.753 | 7.668 | 7.736 | 298,476 | +0.05(+0.66%) |
May 27, 2016 | 7.634 | 7.685 | 7.685 | 7.685 | 353,329 | +0.03(+0.37%) |
May 26, 2016 | 7.645 | 7.657 | 7.617 | 7.657 | 151,463 | +0.01(+0.15%) |
May 25, 2016 | 7.589 | 7.645 | 7.589 | 7.645 | 201,685 | +0.07(+0.90%) |
May 24, 2016 | 7.532 | 7.600 | 7.504 | 7.577 | 177,489 | +0.08(+1.06%) |
May 23, 2016 | 7.470 | 7.526 | 7.461 | 7.498 | 176,147 | +0.03(+0.46%) |
May 20, 2016 | 7.481 | 7.492 | 7.419 | 7.464 | 238,044 | +0.02(+0.30%) |
May 19, 2016 | 7.464 | 7.498 | 7.430 | 7.442 | 127,984 | -0.05(-0.68%) |
May 18, 2016 | 7.487 | 7.539 | 7.481 | 7.492 | 193,674 | -0.02(-0.23%) |
May 17, 2016 | 7.526 | 7.526 | 7.470 | 7.509 | 222,119 | -0.01(-0.15%) |
May 16, 2016 | 7.447 | 7.543 | 7.436 | 7.521 | 283,608 | +0.07(+0.99%) |
May 13, 2016 | 7.470 | 7.498 | 7.447 | 7.447 | 134,117 | -0.04(-0.53%) |
May 12, 2016 | 7.532 | 7.560 | 7.464 | 7.487 | 307,255 | -0.06(-0.75%) |
May 11, 2016 | 7.600 | 7.600 | 7.504 | 7.543 | 376,430 | -0.06(-0.81%) |
May 10, 2016 | 7.588 | 7.617 | 7.576 | 7.605 | 235,926 | +0.05(+0.67%) |
May 09, 2016 | 7.577 | 7.588 | 7.521 | 7.555 | 347,044 | -0.02(-0.22%) |
May 06, 2016 | 7.493 | 7.572 | 7.470 | 7.572 | 361,879 | +0.04(+0.60%) |
May 05, 2016 | 7.560 | 7.572 | 7.504 | 7.527 | 165,102 | -0.02(-0.22%) |
May 04, 2016 | 7.555 | 7.560 | 7.504 | 7.543 | 246,506 | -0.03(-0.37%) |
May 03, 2016 | 7.555 | 7.572 | 7.482 | 7.572 | 316,251 | -0.01(-0.07%) |
May 02, 2016 | 7.588 | 7.639 | 7.538 | 7.577 | 422,866 | +0.02(+0.22%) |
Apr 29, 2016 | 7.622 | 7.628 | 7.532 | 7.560 | 285,077 | -0.06(-0.74%) |
Apr 28, 2016 | 7.684 | 7.695 | 7.617 | 7.617 | 304,268 | -0.11(-1.38%) |
Apr 27, 2016 | 7.690 | 7.723 | 7.678 | 7.723 | 140,496 | +0.04(+0.51%) |
Apr 26, 2016 | 7.678 | 7.695 | 7.656 | 7.684 | 168,573 | +0.03(+0.44%) |
Apr 25, 2016 | 7.690 | 7.690 | 7.633 | 7.650 | 203,580 | -0.06(-0.80%) |
Apr 22, 2016 | 7.673 | 7.712 | 7.650 | 7.712 | 241,699 | +0.06(+0.73%) |
Apr 21, 2016 | 7.678 | 7.712 | 7.645 | 7.656 | 265,385 | -0.01(-0.15%) |
Apr 20, 2016 | 7.622 | 7.667 | 7.611 | 7.667 | 149,638 | +0.04(+0.59%) |
Apr 19, 2016 | 7.605 | 7.630 | 7.594 | 7.622 | 244,834 | +0.02(+0.30%) |
Apr 18, 2016 | 7.543 | 7.605 | 7.538 | 7.600 | 170,563 | +0.04(+0.60%) |
Apr 15, 2016 | 7.605 | 7.611 | 7.555 | 7.555 | 190,928 | -0.06(-0.81%) |
Apr 14, 2016 | 7.594 | 7.617 | 7.572 | 7.617 | 253,493 | +0.00(+0.00%) |
Apr 13, 2016 | 7.577 | 7.617 | 7.538 | 7.617 | 333,525 | +0.04(+0.52%) |
Apr 12, 2016 | 7.544 | 7.577 | 7.505 | 7.577 | 266,221 | +0.02(+0.30%) |
Apr 11, 2016 | 7.572 | 7.577 | 7.501 | 7.555 | 267,979 | +0.01(+0.07%) |
Apr 08, 2016 | 7.583 | 7.583 | 7.466 | 7.549 | 244,281 | +0.03(+0.37%) |
Apr 07, 2016 | 7.505 | 7.521 | 7.452 | 7.521 | 232,122 | -0.04(-0.52%) |
Apr 06, 2016 | 7.521 | 7.560 | 7.438 | 7.560 | 393,435 | +0.06(+0.82%) |
Apr 05, 2016 | 7.549 | 7.549 | 7.438 | 7.499 | 338,503 | -0.08(-1.10%) |
Apr 04, 2016 | 7.616 | 7.629 | 7.516 | 7.583 | 261,805 | -0.09(-1.16%) |
Apr 01, 2016 | 7.494 | 7.672 | 7.460 | 7.672 | 258,852 | +0.12(+1.55%) |
Mar 31, 2016 | 7.533 | 7.560 | 7.460 | 7.555 | 364,401 | +0.03(+0.45%) |
Mar 30, 2016 | 7.477 | 7.533 | 7.454 | 7.521 | 225,690 | +0.06(+0.82%) |
Mar 29, 2016 | 7.365 | 7.460 | 7.354 | 7.460 | 157,505 | +0.09(+1.29%) |
Mar 28, 2016 | 7.376 | 7.382 | 7.354 | 7.365 | 195,529 | +0.01(+0.08%) |
Mar 24, 2016 | 7.376 | 7.360 | 7.360 | 7.360 | 227,253 | -0.03(-0.45%) |
Mar 23, 2016 | 7.432 | 7.438 | 7.393 | 7.393 | 209,234 | -0.06(-0.75%) |
Mar 22, 2016 | 7.510 | 7.533 | 7.449 | 7.449 | 320,836 | -0.09(-1.26%) |
Mar 21, 2016 | 7.393 | 7.544 | 7.393 | 7.544 | 276,989 | +0.14(+1.88%) |
Mar 18, 2016 | 7.399 | 7.443 | 7.399 | 7.404 | 102,873 | +0.00(+0.00%) |
Mar 17, 2016 | 7.371 | 7.414 | 7.371 | 7.404 | 183,544 | +0.03(+0.38%) |
Mar 16, 2016 | 7.332 | 7.399 | 7.332 | 7.376 | 167,769 | +0.02(+0.30%) |
Mar 15, 2016 | 7.354 | 7.393 | 7.315 | 7.354 | 217,881 | -0.04(-0.53%) |
Mar 14, 2016 | 7.404 | 7.432 | 7.387 | 7.393 | 107,298 | -0.03(-0.38%) |
Mar 11, 2016 | 7.410 | 7.443 | 7.371 | 7.421 | 145,325 | +0.11(+1.45%) |
Mar 10, 2016 | 7.392 | 7.401 | 7.254 | 7.315 | 215,296 | -0.06(-0.75%) |
Mar 09, 2016 | 7.370 | 7.376 | 7.332 | 7.370 | 100,263 | +0.04(+0.60%) |
Mar 08, 2016 | 7.359 | 7.376 | 7.315 | 7.326 | 186,925 | -0.06(-0.82%) |
Mar 07, 2016 | 7.298 | 7.387 | 7.298 | 7.387 | 205,546 | +0.08(+1.06%) |
Mar 04, 2016 | 7.304 | 7.359 | 7.260 | 7.309 | 192,090 | +0.05(+0.69%) |
Mar 03, 2016 | 7.276 | 7.309 | 7.251 | 7.260 | 195,256 | +0.00(+0.00%) |
Mar 02, 2016 | 7.215 | 7.309 | 7.182 | 7.260 | 248,718 | -0.01(-0.15%) |