Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.162 | 7.208 | 7.004 | 7.097 | 88,891 | -0.08(-1.16%) |
May 27, 2016 | 7.347 | 7.180 | 7.180 | 7.180 | 14,641 | -0.16(-2.15%) |
May 26, 2016 | 7.292 | 7.412 | 7.245 | 7.338 | 30,501 | +0.05(+0.64%) |
May 25, 2016 | 7.449 | 7.449 | 7.171 | 7.292 | 87,584 | -0.19(-2.48%) |
May 24, 2016 | 7.264 | 7.524 | 7.162 | 7.477 | 98,172 | +0.26(+3.60%) |
May 23, 2016 | 7.115 | 7.338 | 7.110 | 7.217 | 92,641 | +0.15(+2.10%) |
May 20, 2016 | 7.199 | 7.598 | 6.985 | 7.069 | 193,847 | -0.15(-2.06%) |
May 19, 2016 | 7.227 | 7.468 | 7.180 | 7.217 | 196,879 | -0.07(-0.89%) |
May 18, 2016 | 7.477 | 7.505 | 7.208 | 7.282 | 222,834 | -0.20(-2.61%) |
May 17, 2016 | 7.747 | 7.821 | 7.450 | 7.477 | 87,504 | -0.46(-5.74%) |
May 16, 2016 | 7.960 | 8.146 | 7.858 | 7.933 | 39,418 | -0.11(-1.39%) |
May 13, 2016 | 8.100 | 8.323 | 8.025 | 8.044 | 18,488 | -0.04(-0.46%) |
May 12, 2016 | 8.342 | 8.439 | 8.050 | 8.081 | 33,996 | -0.43(-5.02%) |
May 11, 2016 | 8.564 | 8.936 | 8.425 | 8.508 | 78,290 | -0.04(-0.43%) |
May 10, 2016 | 8.183 | 8.583 | 8.183 | 8.546 | 89,653 | +0.35(+4.31%) |
May 09, 2016 | 7.765 | 8.313 | 7.765 | 8.193 | 78,392 | +0.46(+5.88%) |
May 06, 2016 | 7.719 | 7.821 | 7.577 | 7.737 | 17,631 | +0.02(+0.24%) |
May 05, 2016 | 7.561 | 7.951 | 7.561 | 7.719 | 38,619 | +0.17(+2.28%) |
May 04, 2016 | 7.496 | 7.552 | 7.496 | 7.547 | 22,569 | +0.03(+0.43%) |
May 03, 2016 | 7.440 | 7.532 | 7.440 | 7.515 | 18,993 | +0.00(+0.00%) |
May 02, 2016 | 7.542 | 7.570 | 7.422 | 7.515 | 36,218 | +0.03(+0.37%) |
Apr 29, 2016 | 7.570 | 7.570 | 7.394 | 7.487 | 142,349 | -0.13(-1.71%) |
Apr 28, 2016 | 7.802 | 7.895 | 7.598 | 7.617 | 63,094 | -0.23(-2.96%) |
Apr 27, 2016 | 7.923 | 7.969 | 7.840 | 7.849 | 26,257 | -0.08(-1.05%) |
Apr 26, 2016 | 7.867 | 7.978 | 7.757 | 7.932 | 48,612 | +0.01(+0.12%) |
Apr 25, 2016 | 7.941 | 7.969 | 7.766 | 7.923 | 42,226 | +0.00(+0.00%) |
Apr 22, 2016 | 7.886 | 7.960 | 7.792 | 7.923 | 21,406 | +0.00(+0.00%) |
Apr 21, 2016 | 7.886 | 7.951 | 7.840 | 7.923 | 22,253 | -0.02(-0.23%) |
Apr 20, 2016 | 7.830 | 8.006 | 7.673 | 7.941 | 33,038 | +0.11(+1.42%) |
Apr 19, 2016 | 7.923 | 7.960 | 7.627 | 7.830 | 89,280 | -0.09(-1.17%) |
Apr 18, 2016 | 7.960 | 8.080 | 7.803 | 7.923 | 36,746 | -0.07(-0.92%) |
Apr 15, 2016 | 8.006 | 8.100 | 7.941 | 7.997 | 25,284 | -0.06(-0.80%) |
Apr 14, 2016 | 8.264 | 8.264 | 7.941 | 8.061 | 78,190 | -0.08(-1.02%) |
Apr 13, 2016 | 8.209 | 8.301 | 8.034 | 8.144 | 101,683 | +0.02(+0.23%) |
Apr 12, 2016 | 8.181 | 8.218 | 7.997 | 8.126 | 51,405 | +0.01(+0.11%) |
Apr 11, 2016 | 8.172 | 8.246 | 7.950 | 8.117 | 29,716 | +0.02(+0.23%) |
Apr 08, 2016 | 8.241 | 8.246 | 8.034 | 8.098 | 20,200 | -0.01(-0.11%) |
Apr 07, 2016 | 8.126 | 8.227 | 8.015 | 8.107 | 32,685 | -0.02(-0.23%) |
Apr 06, 2016 | 7.775 | 8.191 | 7.775 | 8.126 | 67,879 | +0.35(+4.51%) |
Apr 05, 2016 | 8.080 | 8.191 | 7.673 | 7.775 | 59,718 | -0.39(-4.75%) |
Apr 04, 2016 | 8.135 | 8.172 | 8.052 | 8.163 | 29,023 | +0.00(+0.00%) |
Apr 01, 2016 | 8.089 | 8.172 | 8.080 | 8.163 | 32,386 | +0.01(+0.11%) |
Mar 31, 2016 | 8.172 | 8.311 | 8.089 | 8.154 | 46,546 | -0.02(-0.23%) |
Mar 30, 2016 | 8.144 | 8.209 | 8.015 | 8.172 | 37,498 | +0.04(+0.45%) |
Mar 29, 2016 | 8.034 | 8.218 | 7.849 | 8.135 | 69,674 | +0.06(+0.69%) |
Mar 28, 2016 | 7.895 | 8.154 | 7.886 | 8.080 | 70,112 | +0.13(+1.63%) |
Mar 24, 2016 | 7.821 | 7.950 | 7.950 | 7.950 | 37,253 | +0.12(+1.53%) |
Mar 23, 2016 | 7.858 | 7.858 | 7.729 | 7.830 | 44,946 | -0.01(-0.12%) |
Mar 22, 2016 | 8.126 | 8.144 | 7.775 | 7.840 | 85,923 | -0.30(-3.74%) |
Mar 21, 2016 | 8.126 | 8.218 | 8.126 | 8.144 | 27,747 | +0.00(+0.00%) |
Mar 18, 2016 | 8.237 | 8.255 | 8.126 | 8.144 | 104,233 | -0.07(-0.90%) |
Mar 17, 2016 | 8.283 | 8.283 | 8.181 | 8.218 | 51,546 | -0.05(-0.56%) |
Mar 16, 2016 | 8.154 | 8.320 | 8.154 | 8.264 | 27,345 | +0.02(+0.22%) |
Mar 15, 2016 | 8.329 | 8.375 | 8.144 | 8.246 | 32,690 | -0.06(-0.78%) |
Mar 14, 2016 | 8.311 | 8.412 | 8.264 | 8.311 | 26,229 | +0.00(+0.00%) |
Mar 11, 2016 | 8.329 | 8.468 | 8.191 | 8.311 | 73,596 | +0.02(+0.22%) |
Mar 10, 2016 | 8.172 | 8.528 | 8.172 | 8.292 | 38,957 | -0.01(-0.11%) |
Mar 09, 2016 | 8.311 | 8.555 | 8.163 | 8.301 | 43,310 | +0.00(+0.00%) |
Mar 08, 2016 | 8.163 | 8.532 | 8.163 | 8.301 | 88,253 | +0.15(+1.81%) |
Mar 07, 2016 | 8.348 | 8.468 | 8.080 | 8.154 | 118,097 | -0.18(-2.11%) |
Mar 04, 2016 | 8.735 | 9.026 | 8.163 | 8.329 | 108,065 | -0.32(-3.74%) |
Mar 03, 2016 | 8.883 | 9.003 | 8.606 | 8.652 | 65,002 | -0.24(-2.70%) |
Mar 02, 2016 | 8.929 | 8.975 | 8.855 | 8.892 | 26,851 | -0.03(-0.31%) |