Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.098 | 8.135 | 8.081 | 8.135 | 232,439 | +0.02(+0.25%) |
May 27, 2016 | 8.067 | 8.115 | 8.115 | 8.115 | 154,854 | +0.11(+1.40%) |
May 26, 2016 | 7.986 | 8.040 | 7.986 | 8.003 | 182,430 | +0.08(+1.07%) |
May 25, 2016 | 7.813 | 7.942 | 7.813 | 7.918 | 222,027 | +0.19(+2.42%) |
May 24, 2016 | 7.728 | 7.748 | 7.717 | 7.731 | 189,295 | +0.02(+0.22%) |
May 23, 2016 | 7.728 | 7.729 | 7.690 | 7.714 | 173,601 | -0.06(-0.74%) |
May 20, 2016 | 7.796 | 7.802 | 7.731 | 7.772 | 228,453 | -0.02(-0.31%) |
May 19, 2016 | 7.772 | 7.796 | 7.694 | 7.796 | 233,558 | -0.05(-0.61%) |
May 18, 2016 | 7.874 | 7.904 | 7.813 | 7.843 | 321,531 | -0.05(-0.60%) |
May 17, 2016 | 7.938 | 7.965 | 7.891 | 7.891 | 129,326 | -0.00(-0.04%) |
May 16, 2016 | 7.799 | 7.928 | 7.799 | 7.894 | 442,293 | +0.13(+1.66%) |
May 13, 2016 | 7.775 | 7.816 | 7.717 | 7.765 | 187,123 | -0.08(-1.00%) |
May 12, 2016 | 7.840 | 7.877 | 7.785 | 7.843 | 392,107 | +0.00(+0.04%) |
May 11, 2016 | 7.874 | 7.901 | 7.823 | 7.840 | 198,790 | -0.02(-0.26%) |
May 10, 2016 | 7.830 | 7.880 | 7.823 | 7.860 | 213,224 | +0.07(+0.96%) |
May 09, 2016 | 7.673 | 7.799 | 7.673 | 7.785 | 408,838 | +0.15(+1.91%) |
May 06, 2016 | 7.643 | 7.677 | 7.632 | 7.639 | 282,155 | -0.01(-0.18%) |
May 05, 2016 | 7.670 | 7.686 | 7.636 | 7.653 | 155,357 | +0.03(+0.45%) |
May 04, 2016 | 7.582 | 7.653 | 7.582 | 7.619 | 465,418 | +0.02(+0.27%) |
May 03, 2016 | 7.704 | 7.704 | 7.582 | 7.599 | 607,236 | -0.17(-2.23%) |
May 02, 2016 | 7.738 | 7.801 | 7.734 | 7.772 | 231,168 | +0.05(+0.70%) |
Apr 29, 2016 | 7.792 | 7.846 | 7.704 | 7.717 | 494,502 | -0.07(-0.96%) |
Apr 28, 2016 | 7.802 | 7.850 | 7.765 | 7.792 | 435,207 | -0.14(-1.71%) |
Apr 27, 2016 | 7.891 | 7.935 | 7.850 | 7.928 | 109,525 | +0.05(+0.65%) |
Apr 26, 2016 | 7.850 | 7.925 | 7.792 | 7.877 | 195,042 | +0.12(+1.58%) |
Apr 25, 2016 | 7.809 | 7.823 | 7.755 | 7.755 | 200,170 | -0.11(-1.38%) |
Apr 22, 2016 | 7.880 | 7.901 | 7.816 | 7.863 | 192,905 | -0.00(-0.04%) |
Apr 21, 2016 | 7.928 | 7.962 | 7.840 | 7.867 | 492,577 | -0.12(-1.53%) |
Apr 20, 2016 | 7.972 | 7.996 | 7.931 | 7.989 | 240,197 | -0.00(-0.04%) |
Apr 19, 2016 | 7.989 | 8.050 | 7.969 | 7.993 | 217,463 | +0.05(+0.64%) |
Apr 18, 2016 | 7.880 | 7.952 | 7.870 | 7.942 | 120,756 | +0.08(+0.99%) |
Apr 15, 2016 | 7.806 | 7.901 | 7.806 | 7.863 | 517,400 | +0.02(+0.26%) |
Apr 14, 2016 | 7.813 | 7.863 | 7.796 | 7.843 | 113,128 | +0.05(+0.61%) |
Apr 13, 2016 | 7.765 | 7.812 | 7.756 | 7.796 | 230,052 | +0.10(+1.24%) |
Apr 12, 2016 | 7.680 | 7.721 | 7.646 | 7.700 | 250,560 | +0.07(+0.89%) |
Apr 11, 2016 | 7.616 | 7.682 | 7.605 | 7.632 | 346,278 | +0.11(+1.49%) |
Apr 08, 2016 | 7.575 | 7.595 | 7.520 | 7.520 | 206,712 | +0.00(+0.05%) |
Apr 07, 2016 | 7.568 | 7.578 | 7.507 | 7.517 | 171,287 | -0.10(-1.34%) |
Apr 06, 2016 | 7.548 | 7.626 | 7.544 | 7.619 | 112,116 | +0.08(+1.04%) |
Apr 05, 2016 | 7.677 | 7.677 | 7.534 | 7.541 | 275,057 | -0.20(-2.55%) |
Apr 04, 2016 | 7.779 | 7.785 | 7.728 | 7.738 | 284,751 | -0.06(-0.74%) |
Apr 01, 2016 | 7.768 | 7.806 | 7.714 | 7.796 | 210,595 | -0.00(-0.04%) |
Mar 31, 2016 | 7.813 | 7.843 | 7.789 | 7.799 | 160,453 | +0.02(+0.26%) |
Mar 30, 2016 | 7.738 | 7.809 | 7.717 | 7.779 | 160,085 | +0.08(+1.06%) |
Mar 29, 2016 | 7.602 | 7.697 | 7.592 | 7.697 | 155,943 | +0.06(+0.76%) |
Mar 28, 2016 | 7.626 | 7.643 | 7.619 | 7.639 | 148,421 | +0.00(+0.00%) |
Mar 24, 2016 | 7.619 | 7.639 | 7.639 | 7.639 | 150,143 | +0.03(+0.36%) |
Mar 23, 2016 | 7.565 | 7.612 | 7.561 | 7.612 | 303,337 | +0.05(+0.67%) |
Mar 22, 2016 | 7.639 | 7.656 | 7.554 | 7.561 | 459,981 | -0.06(-0.80%) |
Mar 21, 2016 | 7.578 | 7.642 | 7.578 | 7.622 | 186,922 | +0.10(+1.31%) |
Mar 18, 2016 | 7.476 | 7.602 | 7.466 | 7.524 | 232,810 | +0.10(+1.37%) |
Mar 17, 2016 | 7.408 | 7.466 | 7.378 | 7.422 | 257,837 | +0.02(+0.28%) |
Mar 16, 2016 | 7.249 | 7.439 | 7.249 | 7.402 | 327,698 | +0.08(+1.16%) |
Mar 15, 2016 | 7.378 | 7.398 | 7.296 | 7.317 | 175,382 | -0.13(-1.69%) |
Mar 14, 2016 | 7.459 | 7.473 | 7.422 | 7.442 | 94,525 | -0.01(-0.14%) |
Mar 11, 2016 | 7.412 | 7.473 | 7.412 | 7.452 | 131,493 | +0.08(+1.11%) |
Mar 10, 2016 | 7.449 | 7.449 | 7.337 | 7.371 | 80,412 | -0.08(-1.05%) |
Mar 09, 2016 | 7.388 | 7.466 | 7.388 | 7.449 | 166,082 | +0.11(+1.48%) |
Mar 08, 2016 | 7.381 | 7.391 | 7.317 | 7.340 | 233,143 | -0.07(-0.96%) |
Mar 07, 2016 | 7.385 | 7.442 | 7.351 | 7.412 | 195,563 | -0.01(-0.09%) |
Mar 04, 2016 | 7.381 | 7.463 | 7.368 | 7.418 | 247,313 | +0.09(+1.25%) |
Mar 03, 2016 | 7.368 | 7.381 | 7.327 | 7.327 | 299,047 | -0.00(-0.05%) |
Mar 02, 2016 | 7.167 | 7.337 | 7.167 | 7.330 | 418,809 | +0.21(+3.01%) |