Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.507 | 7.559 | 7.455 | 7.541 | 45,584 | +0.05(+0.69%) |
May 27, 2016 | 7.550 | 7.489 | 7.489 | 7.489 | 18,385 | -0.02(-0.29%) |
May 26, 2016 | 7.567 | 7.567 | 7.465 | 7.511 | 64,083 | -0.01(-0.17%) |
May 25, 2016 | 7.515 | 7.533 | 7.463 | 7.524 | 34,149 | +0.02(+0.31%) |
May 24, 2016 | 7.437 | 7.532 | 7.437 | 7.501 | 13,301 | +0.10(+1.32%) |
May 23, 2016 | 7.368 | 7.463 | 7.360 | 7.403 | 27,653 | +0.01(+0.12%) |
May 20, 2016 | 7.351 | 7.429 | 7.323 | 7.394 | 60,299 | +0.13(+1.73%) |
May 19, 2016 | 7.325 | 7.325 | 7.178 | 7.269 | 136,697 | -0.08(-1.12%) |
May 18, 2016 | 7.481 | 7.481 | 7.351 | 7.351 | 45,995 | -0.12(-1.57%) |
May 17, 2016 | 7.533 | 7.567 | 7.455 | 7.468 | 43,424 | -0.04(-0.52%) |
May 16, 2016 | 7.481 | 7.584 | 7.446 | 7.507 | 32,773 | +0.10(+1.40%) |
May 13, 2016 | 7.515 | 7.602 | 7.403 | 7.403 | 61,050 | -0.15(-1.95%) |
May 12, 2016 | 7.671 | 7.671 | 7.486 | 7.550 | 75,340 | -0.11(-1.47%) |
May 11, 2016 | 7.541 | 7.684 | 7.541 | 7.662 | 15,470 | +0.10(+1.37%) |
May 10, 2016 | 7.515 | 7.559 | 7.463 | 7.559 | 28,654 | +0.10(+1.28%) |
May 09, 2016 | 7.567 | 7.567 | 7.437 | 7.463 | 36,717 | -0.15(-1.93%) |
May 06, 2016 | 7.524 | 7.628 | 7.481 | 7.610 | 26,855 | +0.09(+1.15%) |
May 05, 2016 | 7.680 | 7.697 | 7.515 | 7.524 | 28,563 | -0.10(-1.36%) |
May 04, 2016 | 7.619 | 7.740 | 7.602 | 7.628 | 51,980 | -0.03(-0.35%) |
May 03, 2016 | 7.853 | 7.853 | 7.654 | 7.655 | 40,592 | -0.19(-2.45%) |
May 02, 2016 | 7.965 | 7.974 | 7.827 | 7.847 | 25,269 | -0.11(-1.38%) |
Apr 29, 2016 | 8.000 | 8.086 | 7.879 | 7.956 | 39,888 | -0.01(-0.11%) |
Apr 28, 2016 | 8.017 | 8.098 | 7.956 | 7.965 | 36,532 | -0.16(-1.92%) |
Apr 27, 2016 | 8.051 | 8.129 | 8.000 | 8.121 | 242,738 | +0.14(+1.73%) |
Apr 26, 2016 | 7.913 | 8.026 | 7.913 | 7.982 | 35,581 | +0.05(+0.63%) |
Apr 25, 2016 | 8.043 | 8.043 | 7.887 | 7.932 | 51,406 | -0.12(-1.53%) |
Apr 22, 2016 | 8.048 | 8.069 | 8.018 | 8.055 | 22,705 | -0.01(-0.17%) |
Apr 21, 2016 | 8.095 | 8.121 | 8.000 | 8.069 | 45,577 | -0.03(-0.34%) |
Apr 20, 2016 | 8.060 | 8.171 | 8.017 | 8.096 | 34,236 | +0.02(+0.23%) |
Apr 19, 2016 | 8.069 | 8.112 | 8.043 | 8.077 | 33,372 | +0.07(+0.86%) |
Apr 18, 2016 | 7.930 | 8.051 | 7.915 | 8.008 | 25,427 | +0.03(+0.32%) |
Apr 15, 2016 | 8.026 | 8.077 | 7.974 | 7.982 | 21,626 | -0.04(-0.54%) |
Apr 14, 2016 | 8.164 | 8.164 | 7.974 | 8.026 | 167,951 | -0.09(-1.07%) |
Apr 13, 2016 | 8.077 | 8.129 | 7.974 | 8.112 | 73,489 | +0.12(+1.52%) |
Apr 12, 2016 | 7.870 | 8.015 | 7.870 | 7.991 | 20,034 | +0.16(+2.10%) |
Apr 11, 2016 | 7.879 | 7.948 | 7.827 | 7.827 | 30,402 | +0.03(+0.45%) |
Apr 08, 2016 | 7.857 | 7.861 | 7.775 | 7.792 | 14,021 | +0.10(+1.24%) |
Apr 07, 2016 | 7.809 | 7.809 | 7.662 | 7.697 | 24,955 | -0.13(-1.66%) |
Apr 06, 2016 | 7.809 | 7.844 | 7.706 | 7.827 | 40,806 | +0.04(+0.56%) |
Apr 05, 2016 | 7.809 | 7.809 | 7.688 | 7.783 | 20,534 | -0.11(-1.42%) |
Apr 04, 2016 | 8.026 | 8.026 | 7.861 | 7.896 | 38,199 | -0.13(-1.60%) |
Apr 01, 2016 | 8.026 | 8.026 | 7.870 | 8.024 | 58,497 | -0.05(-0.66%) |
Mar 31, 2016 | 8.129 | 8.181 | 8.043 | 8.077 | 39,309 | -0.01(-0.12%) |
Mar 30, 2016 | 8.043 | 8.112 | 8.034 | 8.087 | 68,831 | +0.10(+1.31%) |
Mar 29, 2016 | 7.818 | 7.982 | 7.766 | 7.982 | 27,210 | +0.12(+1.54%) |
Mar 28, 2016 | 7.879 | 7.896 | 7.769 | 7.861 | 18,240 | +0.09(+1.11%) |
Mar 24, 2016 | 7.783 | 7.775 | 7.775 | 7.775 | 30,410 | -0.06(-0.77%) |
Mar 23, 2016 | 8.017 | 8.017 | 7.818 | 7.835 | 18,504 | -0.18(-2.27%) |
Mar 22, 2016 | 8.051 | 8.077 | 8.000 | 8.017 | 17,767 | -0.04(-0.54%) |
Mar 21, 2016 | 8.095 | 8.141 | 8.051 | 8.060 | 65,497 | -0.03(-0.43%) |
Mar 18, 2016 | 8.121 | 8.190 | 8.095 | 8.095 | 39,626 | +0.04(+0.44%) |
Mar 17, 2016 | 7.948 | 8.064 | 7.948 | 8.059 | 47,352 | +0.13(+1.62%) |
Mar 16, 2016 | 7.723 | 7.930 | 7.706 | 7.930 | 58,269 | +0.14(+1.77%) |
Mar 15, 2016 | 7.835 | 7.835 | 7.713 | 7.792 | 29,431 | -0.13(-1.64%) |
Mar 14, 2016 | 7.870 | 7.939 | 7.827 | 7.922 | 29,053 | +0.05(+0.66%) |
Mar 11, 2016 | 7.844 | 7.904 | 7.792 | 7.870 | 29,089 | +0.15(+1.96%) |
Mar 10, 2016 | 7.809 | 7.809 | 7.619 | 7.719 | 31,144 | -0.00(-0.06%) |
Mar 09, 2016 | 7.688 | 7.757 | 7.662 | 7.723 | 107,802 | +0.12(+1.59%) |
Mar 08, 2016 | 7.783 | 7.783 | 7.593 | 7.602 | 34,933 | -0.21(-2.66%) |
Mar 07, 2016 | 7.766 | 7.853 | 7.714 | 7.809 | 26,576 | +0.07(+0.89%) |
Mar 04, 2016 | 7.654 | 7.835 | 7.654 | 7.740 | 29,517 | +0.08(+1.02%) |
Mar 03, 2016 | 7.593 | 7.662 | 7.533 | 7.662 | 15,378 | +0.12(+1.61%) |
Mar 02, 2016 | 7.481 | 7.559 | 7.410 | 7.541 | 24,802 | +0.08(+1.04%) |