Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.078 | 8.335 | 7.974 | 8.335 | 21,191 | +0.17(+2.05%) |
May 27, 2016 | 8.024 | 8.167 | 8.167 | 8.167 | 8,516 | +0.05(+0.61%) |
May 26, 2016 | 7.979 | 8.344 | 7.777 | 8.118 | 52,031 | +0.17(+2.09%) |
May 25, 2016 | 7.887 | 7.951 | 7.656 | 7.951 | 47,801 | +0.15(+1.89%) |
May 24, 2016 | 7.754 | 7.887 | 7.691 | 7.804 | 18,231 | -0.06(-0.81%) |
May 23, 2016 | 7.794 | 7.941 | 7.445 | 7.868 | 52,795 | +0.05(+0.63%) |
May 20, 2016 | 8.035 | 8.192 | 7.794 | 7.818 | 94,469 | -0.26(-3.17%) |
May 19, 2016 | 8.040 | 8.207 | 8.000 | 8.074 | 33,232 | -0.07(-0.91%) |
May 18, 2016 | 8.227 | 8.276 | 8.000 | 8.148 | 48,167 | -0.11(-1.37%) |
May 17, 2016 | 8.138 | 8.310 | 8.138 | 8.261 | 18,608 | +0.11(+1.34%) |
May 16, 2016 | 7.912 | 8.158 | 7.912 | 8.152 | 18,248 | +0.31(+3.94%) |
May 13, 2016 | 8.005 | 8.276 | 7.843 | 7.843 | 54,099 | -0.16(-2.03%) |
May 12, 2016 | 8.187 | 8.305 | 7.966 | 8.005 | 39,158 | -0.06(-0.79%) |
May 11, 2016 | 7.828 | 8.089 | 7.828 | 8.069 | 26,927 | +0.23(+2.95%) |
May 10, 2016 | 7.843 | 8.128 | 7.794 | 7.838 | 67,910 | +0.03(+0.38%) |
May 09, 2016 | 8.089 | 8.089 | 7.794 | 7.809 | 12,037 | -0.33(-4.05%) |
May 06, 2016 | 7.941 | 8.246 | 7.941 | 8.138 | 11,427 | +0.21(+2.60%) |
May 05, 2016 | 8.099 | 8.123 | 7.877 | 7.931 | 8,138 | -0.02(-0.25%) |
May 04, 2016 | 8.104 | 8.325 | 7.951 | 7.951 | 31,287 | -0.15(-1.88%) |
May 03, 2016 | 8.079 | 8.118 | 7.794 | 8.104 | 63,023 | -0.08(-1.02%) |
May 02, 2016 | 8.148 | 8.246 | 7.868 | 8.187 | 30,889 | -0.05(-0.66%) |
Apr 29, 2016 | 8.241 | 8.345 | 8.148 | 8.241 | 18,852 | +0.00(+0.06%) |
Apr 28, 2016 | 8.207 | 8.330 | 8.123 | 8.236 | 39,674 | +0.12(+1.45%) |
Apr 27, 2016 | 8.212 | 8.354 | 8.113 | 8.118 | 28,176 | -0.05(-0.56%) |
Apr 26, 2016 | 8.200 | 8.322 | 8.068 | 8.164 | 29,707 | -0.02(-0.20%) |
Apr 25, 2016 | 8.342 | 8.342 | 8.087 | 8.180 | 19,672 | -0.15(-1.85%) |
Apr 22, 2016 | 8.062 | 8.371 | 8.062 | 8.334 | 21,192 | +0.21(+2.63%) |
Apr 21, 2016 | 8.131 | 8.160 | 7.989 | 8.121 | 27,036 | +0.02(+0.30%) |
Apr 20, 2016 | 8.009 | 8.160 | 7.989 | 8.097 | 23,896 | +0.00(+0.00%) |
Apr 19, 2016 | 7.602 | 8.312 | 7.455 | 8.097 | 165,800 | +0.41(+5.39%) |
Apr 18, 2016 | 7.479 | 7.759 | 7.440 | 7.683 | 80,705 | -0.07(-0.92%) |
Apr 15, 2016 | 7.793 | 7.832 | 7.602 | 7.754 | 19,148 | -0.04(-0.50%) |
Apr 14, 2016 | 7.808 | 7.906 | 7.665 | 7.793 | 31,655 | +0.00(+0.06%) |
Apr 13, 2016 | 7.822 | 7.946 | 7.626 | 7.788 | 31,229 | -0.15(-1.85%) |
Apr 12, 2016 | 7.670 | 7.940 | 7.548 | 7.935 | 67,208 | +0.24(+3.06%) |
Apr 11, 2016 | 7.509 | 7.784 | 7.504 | 7.700 | 35,016 | +0.25(+3.36%) |
Apr 08, 2016 | 7.371 | 7.474 | 7.371 | 7.450 | 19,405 | +0.20(+2.70%) |
Apr 07, 2016 | 7.337 | 7.376 | 7.254 | 7.254 | 25,114 | -0.18(-2.37%) |
Apr 06, 2016 | 7.342 | 7.445 | 7.239 | 7.430 | 23,879 | +0.10(+1.36%) |
Apr 05, 2016 | 7.126 | 7.356 | 7.126 | 7.330 | 13,668 | +0.17(+2.37%) |
Apr 04, 2016 | 7.469 | 7.558 | 7.107 | 7.161 | 29,370 | -0.25(-3.44%) |
Apr 01, 2016 | 7.322 | 7.445 | 7.313 | 7.415 | 34,516 | -0.05(-0.69%) |
Mar 31, 2016 | 7.303 | 7.572 | 7.293 | 7.467 | 35,662 | +0.16(+2.18%) |
Mar 30, 2016 | 7.342 | 7.729 | 7.308 | 7.308 | 19,026 | +0.01(+0.13%) |
Mar 29, 2016 | 7.146 | 7.455 | 6.940 | 7.298 | 37,444 | +0.10(+1.45%) |
Mar 28, 2016 | 7.432 | 7.432 | 7.194 | 7.194 | 39,485 | -0.17(-2.25%) |
Mar 24, 2016 | 7.680 | 7.359 | 7.359 | 7.359 | 126,117 | -0.34(-4.36%) |
Mar 23, 2016 | 7.680 | 7.694 | 7.612 | 7.694 | 24,598 | -0.08(-1.06%) |
Mar 22, 2016 | 7.773 | 7.869 | 7.544 | 7.777 | 18,557 | +0.06(+0.76%) |
Mar 21, 2016 | 7.650 | 7.821 | 7.602 | 7.719 | 14,008 | +0.05(+0.70%) |
Mar 18, 2016 | 7.934 | 7.934 | 7.655 | 7.665 | 32,784 | -0.20(-2.53%) |
Mar 17, 2016 | 7.582 | 7.942 | 7.582 | 7.864 | 27,501 | +0.35(+4.72%) |
Mar 16, 2016 | 7.354 | 7.655 | 7.218 | 7.510 | 37,205 | +0.23(+3.14%) |
Mar 15, 2016 | 7.213 | 7.403 | 6.946 | 7.281 | 48,636 | +0.02(+0.33%) |
Mar 14, 2016 | 7.378 | 7.378 | 7.096 | 7.257 | 40,660 | -0.14(-1.84%) |
Mar 11, 2016 | 7.412 | 7.582 | 7.393 | 7.393 | 24,906 | +0.08(+1.06%) |
Mar 10, 2016 | 7.441 | 7.534 | 7.266 | 7.315 | 21,763 | -0.17(-2.27%) |
Mar 09, 2016 | 7.461 | 7.928 | 7.446 | 7.485 | 17,864 | +0.10(+1.38%) |
Mar 08, 2016 | 7.602 | 7.777 | 7.247 | 7.383 | 52,354 | -0.44(-5.65%) |
Mar 07, 2016 | 7.407 | 8.000 | 7.407 | 7.825 | 86,218 | +0.49(+6.69%) |
Mar 04, 2016 | 7.203 | 7.476 | 7.194 | 7.335 | 41,565 | +0.21(+3.00%) |
Mar 03, 2016 | 7.048 | 7.291 | 7.048 | 7.121 | 41,061 | +0.09(+1.31%) |
Mar 02, 2016 | 6.892 | 7.121 | 6.858 | 7.028 | 26,100 | +0.18(+2.59%) |