Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.090 | 8.132 | 8.066 | 8.084 | 92,568 | +0.00(+0.00%) |
May 27, 2016 | 8.084 | 8.084 | 8.084 | 8.084 | 130,717 | -0.01(-0.07%) |
May 26, 2016 | 8.090 | 8.096 | 8.038 | 8.090 | 117,289 | -0.01(-0.07%) |
May 25, 2016 | 8.024 | 8.096 | 8.006 | 8.096 | 191,170 | +0.04(+0.52%) |
May 24, 2016 | 8.048 | 8.072 | 8.048 | 8.054 | 157,955 | +0.01(+0.15%) |
May 23, 2016 | 8.042 | 8.054 | 8.006 | 8.042 | 264,732 | +0.02(+0.30%) |
May 20, 2016 | 8.012 | 8.048 | 7.988 | 8.018 | 95,971 | +0.04(+0.45%) |
May 19, 2016 | 8.006 | 8.006 | 7.952 | 7.982 | 214,118 | -0.03(-0.37%) |
May 18, 2016 | 8.072 | 8.084 | 8.012 | 8.012 | 284,008 | -0.06(-0.74%) |
May 17, 2016 | 8.054 | 8.084 | 8.036 | 8.072 | 106,068 | +0.02(+0.22%) |
May 16, 2016 | 8.048 | 8.060 | 8.024 | 8.054 | 325,516 | +0.01(+0.15%) |
May 13, 2016 | 8.012 | 8.048 | 8.012 | 8.042 | 185,822 | +0.01(+0.07%) |
May 12, 2016 | 8.060 | 8.060 | 8.006 | 8.036 | 123,719 | -0.01(-0.15%) |
May 11, 2016 | 8.048 | 8.065 | 8.012 | 8.048 | 143,564 | +0.00(+0.00%) |
May 10, 2016 | 8.036 | 8.060 | 8.025 | 8.048 | 69,076 | +0.03(+0.33%) |
May 09, 2016 | 8.042 | 8.048 | 8.006 | 8.022 | 99,566 | -0.00(-0.03%) |
May 06, 2016 | 8.018 | 8.042 | 8.000 | 8.024 | 163,241 | +0.01(+0.07%) |
May 05, 2016 | 8.036 | 8.036 | 7.994 | 8.018 | 141,193 | +0.02(+0.30%) |
May 04, 2016 | 8.006 | 8.018 | 7.988 | 7.994 | 163,426 | -0.02(-0.22%) |
May 03, 2016 | 8.048 | 8.048 | 7.982 | 8.012 | 131,783 | -0.04(-0.52%) |
May 02, 2016 | 8.066 | 8.078 | 8.036 | 8.054 | 123,893 | +0.01(+0.15%) |
Apr 29, 2016 | 8.070 | 8.070 | 8.023 | 8.042 | 351,341 | -0.00(-0.06%) |
Apr 28, 2016 | 8.046 | 8.064 | 8.035 | 8.046 | 159,147 | -0.01(-0.15%) |
Apr 27, 2016 | 8.005 | 8.064 | 7.987 | 8.058 | 159,704 | +0.07(+0.89%) |
Apr 26, 2016 | 7.981 | 8.011 | 7.963 | 7.987 | 50,069 | +0.02(+0.19%) |
Apr 25, 2016 | 7.951 | 7.999 | 7.951 | 7.972 | 128,925 | -0.02(-0.26%) |
Apr 22, 2016 | 7.928 | 8.011 | 7.928 | 7.993 | 117,023 | +0.02(+0.22%) |
Apr 21, 2016 | 7.975 | 7.987 | 7.928 | 7.975 | 368,289 | +0.00(+0.00%) |
Apr 20, 2016 | 7.963 | 7.993 | 7.922 | 7.975 | 240,348 | +0.01(+0.15%) |
Apr 19, 2016 | 7.922 | 7.963 | 7.886 | 7.963 | 486,402 | +0.07(+0.90%) |
Apr 18, 2016 | 7.898 | 7.910 | 7.874 | 7.892 | 187,037 | +0.01(+0.08%) |
Apr 15, 2016 | 7.892 | 7.904 | 7.874 | 7.886 | 106,678 | +0.01(+0.08%) |
Apr 14, 2016 | 7.880 | 7.898 | 7.868 | 7.880 | 158,617 | +0.01(+0.18%) |
Apr 13, 2016 | 7.874 | 7.897 | 7.844 | 7.866 | 289,186 | +0.03(+0.35%) |
Apr 12, 2016 | 7.797 | 7.852 | 7.797 | 7.838 | 121,542 | +0.04(+0.53%) |
Apr 11, 2016 | 7.785 | 7.809 | 7.768 | 7.797 | 115,120 | +0.02(+0.23%) |
Apr 08, 2016 | 7.767 | 7.797 | 7.737 | 7.779 | 138,694 | +0.05(+0.61%) |
Apr 07, 2016 | 7.737 | 7.767 | 7.726 | 7.731 | 166,578 | -0.04(-0.54%) |
Apr 06, 2016 | 7.767 | 7.785 | 7.749 | 7.773 | 303,539 | +0.03(+0.38%) |
Apr 05, 2016 | 7.761 | 7.773 | 7.737 | 7.743 | 119,610 | -0.02(-0.23%) |
Apr 04, 2016 | 7.821 | 7.832 | 7.755 | 7.761 | 206,961 | -0.03(-0.38%) |
Apr 01, 2016 | 7.868 | 7.898 | 7.767 | 7.791 | 200,299 | -0.06(-0.78%) |
Mar 31, 2016 | 7.810 | 7.858 | 7.787 | 7.852 | 283,927 | +0.05(+0.61%) |
Mar 30, 2016 | 7.816 | 7.828 | 7.787 | 7.805 | 131,525 | +0.03(+0.36%) |
Mar 29, 2016 | 7.757 | 7.787 | 7.745 | 7.776 | 156,968 | +0.02(+0.25%) |
Mar 28, 2016 | 7.728 | 7.769 | 7.728 | 7.757 | 90,027 | +0.02(+0.23%) |
Mar 24, 2016 | 7.710 | 7.740 | 7.740 | 7.740 | 135,577 | -0.01(-0.08%) |
Mar 23, 2016 | 7.769 | 7.769 | 7.716 | 7.745 | 224,496 | -0.01(-0.08%) |
Mar 22, 2016 | 7.728 | 7.769 | 7.728 | 7.751 | 41,683 | +0.01(+0.08%) |
Mar 21, 2016 | 7.763 | 7.775 | 7.740 | 7.745 | 74,134 | -0.01(-0.08%) |
Mar 18, 2016 | 7.716 | 7.757 | 7.716 | 7.751 | 115,110 | +0.01(+0.15%) |
Mar 17, 2016 | 7.751 | 7.757 | 7.710 | 7.740 | 95,112 | +0.01(+0.15%) |
Mar 16, 2016 | 7.675 | 7.728 | 7.663 | 7.728 | 56,199 | +0.06(+0.77%) |
Mar 15, 2016 | 7.680 | 7.722 | 7.639 | 7.669 | 84,611 | -0.06(-0.76%) |
Mar 14, 2016 | 7.751 | 7.751 | 7.686 | 7.728 | 46,373 | +0.00(+0.00%) |
Mar 11, 2016 | 7.680 | 7.740 | 7.663 | 7.728 | 99,919 | +0.09(+1.16%) |
Mar 10, 2016 | 7.692 | 7.745 | 7.615 | 7.639 | 86,600 | +0.01(+0.08%) |
Mar 09, 2016 | 7.692 | 7.692 | 7.621 | 7.633 | 42,201 | -0.02(-0.31%) |
Mar 08, 2016 | 7.686 | 7.692 | 7.651 | 7.657 | 46,979 | -0.06(-0.77%) |
Mar 07, 2016 | 7.669 | 7.722 | 7.633 | 7.716 | 534,959 | +0.06(+0.77%) |
Mar 04, 2016 | 7.645 | 7.734 | 7.630 | 7.657 | 128,098 | +0.01(+0.08%) |
Mar 03, 2016 | 7.633 | 7.657 | 7.615 | 7.651 | 64,369 | +0.02(+0.23%) |
Mar 02, 2016 | 7.580 | 7.645 | 7.580 | 7.633 | 117,507 | +0.04(+0.54%) |