Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 7.540 | 7.540 | 7.540 | 0 | -0.03(-0.40%) | |
May 26, 2016 | 7.570 | 7.570 | 7.570 | 7.570 | 117 | -0.08(-1.05%) |
May 25, 2016 | 7.760 | 7.760 | 7.650 | 7.650 | 1,774 | -0.05(-0.65%) |
May 24, 2016 | 7.570 | 7.700 | 7.570 | 7.700 | 3,441 | +0.15(+1.99%) |
May 23, 2016 | 7.550 | 7.550 | 7.550 | 7.550 | 355 | +0.11(+1.51%) |
May 20, 2016 | 7.438 | 7.438 | 7.438 | 7.438 | 853 | +0.17(+2.31%) |
May 19, 2016 | 7.293 | 7.293 | 7.270 | 7.270 | 242 | -0.26(-3.45%) |
May 18, 2016 | 7.492 | 7.530 | 7.492 | 7.530 | 4,525 | +0.02(+0.27%) |
May 16, 2016 | 7.510 | 7.510 | 7.510 | 14 | +0.18(+2.46%) | |
May 13, 2016 | 7.500 | 7.500 | 7.330 | 7.330 | 514 | -0.23(-3.04%) |
May 12, 2016 | 7.750 | 7.750 | 7.560 | 7.560 | 1,299 | -0.09(-1.18%) |
May 11, 2016 | 7.650 | 7.650 | 7.650 | 7.650 | 2,659 | +0.04(+0.59%) |
May 10, 2016 | 7.650 | 7.650 | 7.605 | 7.605 | 3,137 | +0.20(+2.63%) |
May 09, 2016 | 7.410 | 7.410 | 7.410 | 7.410 | 407 | +0.14(+1.94%) |
May 05, 2016 | 7.269 | 7.269 | 7.269 | 28 | +0.20(+2.88%) | |
May 04, 2016 | 7.063 | 7.066 | 7.063 | 7.066 | 373 | -0.04(-0.62%) |
May 03, 2016 | 7.190 | 7.190 | 7.110 | 7.110 | 905 | -0.26(-3.55%) |
May 02, 2016 | 7.372 | 7.372 | 7.372 | 7.372 | 895 | +0.12(+1.68%) |
Apr 29, 2016 | 7.162 | 7.250 | 7.162 | 7.250 | 325 | -0.21(-2.82%) |
Apr 28, 2016 | 7.440 | 7.460 | 7.440 | 7.460 | 1,304 | +0.12(+1.63%) |
Apr 26, 2016 | 7.340 | 7.340 | 7.340 | 0 | +0.29(+4.11%) | |
Apr 25, 2016 | 7.100 | 7.100 | 7.050 | 7.050 | 856 | -0.07(-1.02%) |
Apr 21, 2016 | 7.123 | 7.123 | 7.123 | 112 | -0.22(-3.06%) | |
Apr 20, 2016 | 7.359 | 7.359 | 7.260 | 7.348 | 802 | -0.06(-0.84%) |
Apr 19, 2016 | 7.410 | 7.410 | 7.410 | 7.410 | 2,944 | -0.19(-2.50%) |
Apr 18, 2016 | 7.560 | 7.600 | 7.500 | 7.600 | 5,637 | +0.23(+3.09%) |
Apr 15, 2016 | 7.380 | 7.420 | 7.270 | 7.372 | 2,214 | +0.01(+0.08%) |
Apr 14, 2016 | 7.418 | 7.520 | 7.320 | 7.366 | 2,559 | -0.03(-0.46%) |
Apr 13, 2016 | 7.340 | 7.470 | 7.340 | 7.400 | 10,432 | +0.16(+2.21%) |
Apr 12, 2016 | 7.240 | 7.240 | 7.240 | 7.240 | 165 | +0.09(+1.26%) |
Apr 11, 2016 | 7.350 | 7.350 | 7.150 | 7.150 | 1,701 | -0.09(-1.24%) |
Apr 08, 2016 | 7.390 | 7.390 | 7.240 | 7.240 | 804 | -0.05(-0.64%) |
Apr 07, 2016 | 7.270 | 7.287 | 7.270 | 7.287 | 22,487 | -0.23(-3.11%) |
Apr 05, 2016 | 7.520 | 7.520 | 7.520 | 93 | +0.08(+1.08%) | |
Apr 04, 2016 | 7.440 | 7.440 | 7.440 | 7.440 | 492 | -0.08(-1.07%) |
Apr 01, 2016 | 7.520 | 7.520 | 7.520 | 7.520 | 1,126 | -0.13(-1.70%) |
Mar 31, 2016 | 7.695 | 7.880 | 7.650 | 7.650 | 561 | +0.33(+4.45%) |
Mar 30, 2016 | 7.277 | 7.324 | 7.270 | 7.324 | 1,106 | +0.28(+4.02%) |
Mar 29, 2016 | 7.030 | 7.070 | 6.920 | 7.041 | 1,336 | -0.01(-0.13%) |
Mar 28, 2016 | 7.120 | 7.120 | 7.050 | 7.050 | 364 | +0.23(+3.37%) |
Mar 23, 2016 | 6.820 | 6.820 | 6.820 | 0 | -0.16(-2.29%) | |
Mar 22, 2016 | 6.960 | 6.980 | 6.900 | 6.980 | 5,399 | -0.24(-3.32%) |
Mar 21, 2016 | 7.300 | 7.300 | 7.130 | 7.220 | 5,356 | -0.23(-3.09%) |
Mar 18, 2016 | 7.340 | 7.450 | 7.340 | 7.450 | 548 | +0.37(+5.23%) |
Mar 17, 2016 | 7.070 | 7.080 | 7.070 | 7.080 | 1,198 | +0.17(+2.46%) |
Mar 16, 2016 | 6.890 | 6.930 | 6.870 | 6.910 | 5,135 | -0.42(-5.73%) |
Mar 15, 2016 | 7.290 | 7.330 | 7.280 | 7.330 | 1,923 | -0.10(-1.29%) |
Mar 14, 2016 | 7.330 | 7.426 | 7.330 | 7.426 | 1,255 | +0.05(+0.62%) |
Mar 11, 2016 | 7.510 | 7.510 | 7.380 | 7.380 | 703 | +0.03(+0.41%) |
Mar 10, 2016 | 7.298 | 7.400 | 7.298 | 7.350 | 2,283 | -0.01(-0.14%) |
Mar 07, 2016 | 7.360 | 7.360 | 7.360 | 0 | -0.03(-0.41%) | |
Mar 04, 2016 | 7.300 | 7.470 | 7.300 | 7.390 | 5,278 | +0.18(+2.50%) |
Mar 03, 2016 | 7.210 | 7.210 | 7.210 | 7.210 | 478 | -0.15(-2.04%) |
Mar 02, 2016 | 7.360 | 7.360 | 7.360 | 7.360 | 800 | -0.13(-1.75%) |