Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.540 | 7.580 | 7.500 | 7.532 | 4,926 | -0.02(-0.24%) |
May 27, 2016 | 7.550 | 7.550 | 7.550 | 0 | -0.04(-0.53%) | |
May 26, 2016 | 7.620 | 7.620 | 7.540 | 7.590 | 2,965 | -0.03(-0.39%) |
May 25, 2016 | 7.540 | 7.620 | 7.500 | 7.620 | 6,509 | +0.08(+1.06%) |
May 24, 2016 | 7.530 | 7.560 | 7.480 | 7.540 | 5,060 | +0.03(+0.40%) |
May 23, 2016 | 7.570 | 7.570 | 7.390 | 7.510 | 3,582 | +0.01(+0.13%) |
May 20, 2016 | 7.340 | 7.500 | 7.340 | 7.500 | 6,049 | +0.18(+2.46%) |
May 19, 2016 | 7.270 | 7.320 | 7.223 | 7.320 | 1,860 | +0.00(+0.00%) |
May 18, 2016 | 7.406 | 7.431 | 7.320 | 7.320 | 5,350 | -0.27(-3.56%) |
May 17, 2016 | 7.592 | 7.592 | 7.480 | 7.590 | 7,479 | +0.21(+2.92%) |
May 16, 2016 | 7.400 | 7.410 | 7.330 | 7.375 | 7,987 | +0.08(+1.03%) |
May 13, 2016 | 7.350 | 7.470 | 7.300 | 7.300 | 1,851 | -0.11(-1.48%) |
May 12, 2016 | 7.480 | 7.613 | 7.410 | 7.410 | 8,836 | -0.22(-2.88%) |
May 11, 2016 | 7.526 | 7.630 | 7.520 | 7.630 | 3,822 | +0.06(+0.79%) |
May 10, 2016 | 7.500 | 7.640 | 7.500 | 7.570 | 12,655 | +0.08(+1.07%) |
May 09, 2016 | 7.430 | 7.500 | 7.430 | 7.490 | 4,529 | +0.14(+1.90%) |
May 06, 2016 | 7.310 | 7.380 | 7.304 | 7.350 | 7,767 | +0.07(+0.96%) |
May 05, 2016 | 7.350 | 7.350 | 7.250 | 7.280 | 8,166 | -0.06(-0.82%) |
May 04, 2016 | 7.390 | 7.410 | 7.340 | 7.340 | 4,051 | -0.01(-0.14%) |
May 03, 2016 | 7.360 | 7.420 | 7.350 | 7.350 | 11,681 | +0.04(+0.55%) |
May 02, 2016 | 7.183 | 7.360 | 7.160 | 7.310 | 19,457 | +0.24(+3.39%) |
Apr 29, 2016 | 7.147 | 7.147 | 7.070 | 7.070 | 2,293 | -0.02(-0.28%) |
Apr 28, 2016 | 7.075 | 7.090 | 7.051 | 7.090 | 2,787 | -0.04(-0.56%) |
Apr 27, 2016 | 7.098 | 7.130 | 7.040 | 7.130 | 5,591 | -0.13(-1.79%) |
Apr 26, 2016 | 7.200 | 7.270 | 7.200 | 7.260 | 6,017 | -0.02(-0.27%) |
Apr 25, 2016 | 7.330 | 7.330 | 7.210 | 7.280 | 7,650 | -0.05(-0.68%) |
Apr 22, 2016 | 7.280 | 7.330 | 7.200 | 7.330 | 2,167 | +0.05(+0.69%) |
Apr 21, 2016 | 7.377 | 7.377 | 7.250 | 7.280 | 5,897 | -0.20(-2.67%) |
Apr 20, 2016 | 7.400 | 7.490 | 7.400 | 7.480 | 4,464 | +0.01(+0.13%) |
Apr 19, 2016 | 7.450 | 7.470 | 7.410 | 7.470 | 7,611 | +0.03(+0.38%) |
Apr 18, 2016 | 7.379 | 7.450 | 7.288 | 7.442 | 6,900 | +0.08(+1.05%) |
Apr 15, 2016 | 7.350 | 7.460 | 7.350 | 7.365 | 15,089 | +0.07(+0.89%) |
Apr 14, 2016 | 7.200 | 7.310 | 7.200 | 7.300 | 15,604 | +0.10(+1.46%) |
Apr 13, 2016 | 7.062 | 7.200 | 7.062 | 7.195 | 6,622 | +0.14(+1.91%) |
Apr 12, 2016 | 6.920 | 7.060 | 6.920 | 7.060 | 5,689 | +0.15(+2.17%) |
Apr 11, 2016 | 6.840 | 6.910 | 6.830 | 6.910 | 8,980 | -0.08(-1.14%) |
Apr 08, 2016 | 6.890 | 7.000 | 6.890 | 6.990 | 2,993 | +0.05(+0.72%) |
Apr 07, 2016 | 6.960 | 6.960 | 6.870 | 6.940 | 7,698 | -0.04(-0.57%) |
Apr 06, 2016 | 6.970 | 6.980 | 6.840 | 6.980 | 9,999 | -0.06(-0.85%) |
Apr 05, 2016 | 7.130 | 7.130 | 7.010 | 7.040 | 15,237 | -0.11(-1.54%) |
Apr 04, 2016 | 7.223 | 7.280 | 7.150 | 7.150 | 13,022 | -0.24(-3.25%) |
Apr 01, 2016 | 7.240 | 7.390 | 7.230 | 7.390 | 6,088 | +0.00(+0.00%) |
Mar 31, 2016 | 7.400 | 7.480 | 7.370 | 7.390 | 13,188 | +0.02(+0.27%) |
Mar 30, 2016 | 7.230 | 7.429 | 7.230 | 7.370 | 11,950 | +0.14(+1.94%) |
Mar 29, 2016 | 7.020 | 7.270 | 6.998 | 7.230 | 64,325 | +0.00(+0.00%) |
Mar 28, 2016 | 7.110 | 7.250 | 7.110 | 7.230 | 5,368 | +0.12(+1.69%) |
Mar 24, 2016 | 7.110 | 7.110 | 7.110 | 0 | +0.08(+1.07%) | |
Mar 23, 2016 | 7.030 | 7.055 | 7.020 | 7.035 | 11,374 | -0.00(-0.07%) |
Mar 22, 2016 | 7.065 | 7.100 | 7.030 | 7.040 | 25,688 | -0.06(-0.85%) |
Mar 21, 2016 | 7.100 | 7.110 | 7.040 | 7.100 | 23,723 | +0.08(+1.14%) |
Mar 18, 2016 | 7.050 | 7.070 | 7.000 | 7.020 | 29,852 | -0.28(-3.84%) |
Mar 17, 2016 | 7.190 | 7.330 | 7.190 | 7.300 | 32,983 | +0.18(+2.53%) |
Mar 16, 2016 | 6.930 | 7.160 | 6.930 | 7.120 | 7,503 | +0.13(+1.86%) |
Mar 15, 2016 | 6.930 | 6.990 | 6.930 | 6.990 | 4,506 | -0.05(-0.71%) |
Mar 14, 2016 | 7.085 | 7.130 | 7.018 | 7.040 | 19,609 | -0.21(-2.90%) |
Mar 11, 2016 | 7.151 | 7.250 | 7.120 | 7.250 | 27,368 | +0.25(+3.57%) |
Mar 10, 2016 | 7.186 | 7.186 | 7.000 | 7.000 | 15,724 | -0.05(-0.71%) |
Mar 09, 2016 | 7.070 | 7.090 | 7.050 | 7.050 | 14,117 | +0.12(+1.73%) |
Mar 08, 2016 | 6.910 | 6.980 | 6.880 | 6.930 | 27,211 | +0.06(+0.87%) |
Mar 07, 2016 | 6.937 | 6.950 | 6.810 | 6.870 | 26,292 | -0.15(-2.14%) |
Mar 04, 2016 | 6.930 | 7.023 | 6.930 | 7.020 | 8,990 | +0.11(+1.59%) |
Mar 03, 2016 | 6.950 | 6.950 | 6.850 | 6.910 | 4,103 | +0.05(+0.73%) |
Mar 02, 2016 | 6.800 | 6.860 | 6.800 | 6.860 | 3,817 | +0.10(+1.40%) |