Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.390 | 8.390 | 8.290 | 8.360 | 16,084 | +0.03(+0.36%) |
May 27, 2016 | 8.390 | 8.330 | 8.330 | 8.330 | 19,900 | -0.00(-0.03%) |
May 26, 2016 | 8.310 | 8.390 | 8.310 | 8.332 | 20,470 | +0.02(+0.27%) |
May 25, 2016 | 8.260 | 8.370 | 8.230 | 8.310 | 41,866 | +0.24(+2.98%) |
May 24, 2016 | 7.950 | 8.090 | 7.900 | 8.070 | 66,156 | +0.38(+4.94%) |
May 23, 2016 | 7.630 | 7.740 | 7.599 | 7.690 | 26,618 | +0.19(+2.50%) |
May 20, 2016 | 7.460 | 7.607 | 7.460 | 7.503 | 9,447 | +0.00(+0.04%) |
May 19, 2016 | 7.540 | 7.610 | 7.500 | 7.500 | 7,576 | -0.21(-2.69%) |
May 18, 2016 | 7.720 | 7.820 | 7.590 | 7.707 | 21,928 | -0.13(-1.69%) |
May 17, 2016 | 7.830 | 7.880 | 7.800 | 7.840 | 12,850 | -0.01(-0.13%) |
May 16, 2016 | 7.710 | 7.900 | 7.640 | 7.850 | 36,954 | +0.53(+7.24%) |
May 13, 2016 | 7.354 | 7.510 | 7.300 | 7.320 | 6,163 | -0.15(-2.01%) |
May 12, 2016 | 7.490 | 7.550 | 7.420 | 7.470 | 8,922 | -0.07(-0.92%) |
May 11, 2016 | 7.430 | 7.600 | 7.430 | 7.539 | 5,767 | +0.08(+1.06%) |
May 10, 2016 | 7.410 | 7.500 | 7.410 | 7.460 | 7,227 | +0.05(+0.67%) |
May 09, 2016 | 7.420 | 7.460 | 7.330 | 7.410 | 10,571 | -0.22(-2.88%) |
May 06, 2016 | 7.590 | 7.670 | 7.590 | 7.630 | 3,454 | -0.02(-0.26%) |
May 05, 2016 | 7.680 | 7.710 | 7.610 | 7.650 | 14,191 | +0.01(+0.13%) |
May 04, 2016 | 7.760 | 7.810 | 7.640 | 7.640 | 17,731 | -0.13(-1.67%) |
May 03, 2016 | 7.810 | 7.840 | 7.740 | 7.770 | 14,290 | +0.01(+0.13%) |
May 02, 2016 | 7.920 | 7.930 | 7.550 | 7.760 | 88,671 | +0.27(+3.60%) |
Apr 29, 2016 | 7.470 | 7.540 | 7.430 | 7.490 | 21,146 | +0.04(+0.54%) |
Apr 28, 2016 | 7.470 | 7.550 | 7.420 | 7.450 | 8,842 | -0.11(-1.46%) |
Apr 27, 2016 | 7.630 | 7.630 | 7.525 | 7.560 | 6,340 | -0.01(-0.13%) |
Apr 26, 2016 | 7.520 | 7.649 | 7.520 | 7.570 | 13,262 | +0.22(+2.99%) |
Apr 25, 2016 | 7.430 | 7.472 | 7.350 | 7.350 | 11,322 | -0.20(-2.65%) |
Apr 22, 2016 | 7.560 | 7.590 | 7.520 | 7.550 | 6,825 | -0.05(-0.66%) |
Apr 21, 2016 | 7.580 | 7.670 | 7.490 | 7.600 | 11,329 | -0.16(-2.06%) |
Apr 20, 2016 | 7.800 | 7.850 | 7.760 | 7.760 | 28,813 | +0.00(+0.00%) |
Apr 19, 2016 | 7.730 | 7.800 | 7.730 | 7.760 | 23,211 | +0.19(+2.51%) |
Apr 18, 2016 | 7.530 | 7.570 | 7.500 | 7.570 | 40,067 | +0.18(+2.44%) |
Apr 15, 2016 | 7.330 | 7.420 | 7.330 | 7.390 | 4,660 | +0.02(+0.27%) |
Apr 14, 2016 | 7.360 | 7.400 | 7.330 | 7.370 | 14,908 | +0.04(+0.55%) |
Apr 13, 2016 | 7.270 | 7.340 | 7.220 | 7.330 | 9,836 | +0.09(+1.24%) |
Apr 12, 2016 | 7.260 | 7.270 | 7.195 | 7.240 | 21,377 | -0.09(-1.23%) |
Apr 11, 2016 | 7.470 | 7.480 | 7.290 | 7.330 | 15,291 | -0.03(-0.41%) |
Apr 08, 2016 | 7.320 | 7.400 | 7.310 | 7.360 | 17,058 | +0.06(+0.82%) |
Apr 07, 2016 | 7.280 | 7.390 | 7.245 | 7.300 | 19,451 | -0.04(-0.54%) |
Apr 06, 2016 | 7.220 | 7.360 | 7.200 | 7.340 | 46,133 | +0.52(+7.62%) |
Apr 05, 2016 | 6.920 | 6.930 | 6.810 | 6.820 | 20,008 | -0.27(-3.81%) |
Apr 04, 2016 | 7.050 | 7.100 | 6.810 | 7.090 | 19,792 | +0.05(+0.71%) |
Apr 01, 2016 | 6.980 | 7.060 | 6.955 | 7.040 | 14,770 | -0.02(-0.28%) |
Mar 31, 2016 | 7.070 | 7.180 | 7.020 | 7.060 | 30,451 | -0.08(-1.12%) |
Mar 30, 2016 | 7.160 | 7.160 | 7.110 | 7.140 | 9,258 | -0.02(-0.28%) |
Mar 29, 2016 | 7.000 | 7.190 | 6.910 | 7.160 | 43,556 | +0.31(+4.53%) |
Mar 28, 2016 | 6.770 | 6.880 | 6.710 | 6.850 | 13,726 | +0.18(+2.70%) |
Mar 24, 2016 | 6.610 | 6.670 | 6.670 | 6.670 | 17,400 | +0.00(+0.00%) |
Mar 23, 2016 | 6.650 | 6.740 | 6.630 | 6.670 | 9,522 | -0.02(-0.30%) |
Mar 22, 2016 | 6.660 | 6.790 | 6.560 | 6.690 | 41,483 | -0.05(-0.74%) |
Mar 21, 2016 | 6.700 | 6.790 | 6.660 | 6.740 | 22,071 | +0.16(+2.43%) |
Mar 18, 2016 | 6.620 | 6.700 | 6.560 | 6.580 | 17,241 | +0.01(+0.15%) |
Mar 17, 2016 | 6.640 | 6.660 | 6.550 | 6.570 | 43,491 | +0.00(+0.00%) |
Mar 16, 2016 | 6.350 | 6.600 | 6.230 | 6.570 | 58,969 | +0.47(+7.70%) |
Mar 15, 2016 | 5.960 | 6.100 | 5.960 | 6.100 | 38,995 | +0.24(+4.10%) |
Mar 14, 2016 | 5.760 | 5.860 | 5.760 | 5.860 | 25,474 | +0.07(+1.21%) |
Mar 11, 2016 | 5.734 | 5.810 | 5.734 | 5.790 | 11,633 | +0.05(+0.87%) |
Mar 10, 2016 | 5.800 | 5.800 | 5.700 | 5.740 | 7,055 | +0.00(+0.00%) |
Mar 09, 2016 | 5.840 | 5.913 | 5.740 | 5.740 | 14,681 | -0.15(-2.55%) |
Mar 08, 2016 | 5.990 | 5.990 | 5.890 | 5.890 | 7,381 | -0.17(-2.81%) |
Mar 07, 2016 | 6.060 | 6.080 | 5.961 | 6.060 | 56,419 | -0.08(-1.30%) |
Mar 04, 2016 | 6.150 | 6.220 | 6.110 | 6.140 | 16,058 | -0.02(-0.32%) |
Mar 03, 2016 | 6.160 | 6.210 | 6.110 | 6.160 | 27,942 | +0.03(+0.49%) |
Mar 02, 2016 | 6.120 | 6.190 | 5.910 | 6.130 | 43,894 | +0.01(+0.16%) |