Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.805 | 7.852 | 7.795 | 7.819 | 278,488 | +0.02(+0.30%) |
May 27, 2016 | 7.777 | 7.795 | 7.795 | 7.795 | 139,654 | +0.02(+0.24%) |
May 26, 2016 | 7.824 | 7.848 | 7.762 | 7.777 | 242,083 | -0.02(-0.30%) |
May 25, 2016 | 7.810 | 7.852 | 7.781 | 7.800 | 598,045 | -0.01(-0.12%) |
May 24, 2016 | 7.791 | 7.819 | 7.767 | 7.810 | 341,525 | +0.05(+0.61%) |
May 23, 2016 | 7.772 | 7.781 | 7.762 | 7.762 | 178,062 | +0.00(+0.06%) |
May 20, 2016 | 7.677 | 7.758 | 7.665 | 7.758 | 278,074 | +0.10(+1.30%) |
May 19, 2016 | 7.715 | 7.724 | 7.649 | 7.658 | 471,910 | -0.07(-0.92%) |
May 18, 2016 | 7.819 | 7.833 | 7.710 | 7.729 | 381,488 | -0.08(-1.03%) |
May 17, 2016 | 7.795 | 7.838 | 7.777 | 7.810 | 492,089 | +0.01(+0.18%) |
May 16, 2016 | 7.800 | 7.805 | 7.753 | 7.795 | 636,413 | +0.07(+0.86%) |
May 13, 2016 | 7.734 | 7.833 | 7.706 | 7.729 | 419,778 | +0.01(+0.12%) |
May 12, 2016 | 7.758 | 7.762 | 7.691 | 7.720 | 535,670 | +0.00(+0.04%) |
May 11, 2016 | 7.721 | 7.735 | 7.707 | 7.717 | 711,819 | +0.01(+0.12%) |
May 10, 2016 | 7.660 | 7.726 | 7.651 | 7.707 | 674,308 | +0.06(+0.74%) |
May 09, 2016 | 7.623 | 7.670 | 7.623 | 7.651 | 856,469 | +0.05(+0.68%) |
May 06, 2016 | 7.585 | 7.613 | 7.583 | 7.599 | 327,242 | +0.01(+0.12%) |
May 05, 2016 | 7.571 | 7.604 | 7.571 | 7.590 | 252,049 | +0.02(+0.31%) |
May 04, 2016 | 7.543 | 7.574 | 7.543 | 7.566 | 235,904 | -0.01(-0.19%) |
May 03, 2016 | 7.571 | 7.590 | 7.543 | 7.580 | 327,321 | -0.00(-0.06%) |
May 02, 2016 | 7.590 | 7.613 | 7.580 | 7.585 | 283,046 | -0.00(-0.06%) |
Apr 29, 2016 | 7.599 | 7.604 | 7.580 | 7.590 | 194,387 | -0.01(-0.12%) |
Apr 28, 2016 | 7.590 | 7.613 | 7.566 | 7.599 | 231,466 | +0.00(+0.06%) |
Apr 27, 2016 | 7.576 | 7.599 | 7.566 | 7.594 | 182,803 | +0.02(+0.25%) |
Apr 26, 2016 | 7.552 | 7.578 | 7.533 | 7.576 | 190,689 | +0.02(+0.31%) |
Apr 25, 2016 | 7.566 | 7.590 | 7.529 | 7.552 | 198,964 | -0.02(-0.31%) |
Apr 22, 2016 | 7.519 | 7.576 | 7.519 | 7.576 | 137,534 | +0.05(+0.62%) |
Apr 21, 2016 | 7.496 | 7.543 | 7.485 | 7.529 | 216,149 | +0.03(+0.44%) |
Apr 20, 2016 | 7.482 | 7.496 | 7.472 | 7.496 | 168,080 | +0.01(+0.19%) |
Apr 19, 2016 | 7.453 | 7.482 | 7.435 | 7.482 | 129,448 | +0.05(+0.63%) |
Apr 18, 2016 | 7.439 | 7.449 | 7.411 | 7.435 | 255,260 | +0.00(+0.00%) |
Apr 15, 2016 | 7.430 | 7.458 | 7.406 | 7.435 | 205,497 | -0.01(-0.19%) |
Apr 14, 2016 | 7.482 | 7.482 | 7.449 | 7.449 | 325,491 | -0.02(-0.25%) |
Apr 13, 2016 | 7.449 | 7.491 | 7.402 | 7.467 | 408,451 | +0.07(+0.93%) |
Apr 12, 2016 | 7.319 | 7.422 | 7.319 | 7.399 | 401,766 | +0.07(+0.95%) |
Apr 11, 2016 | 7.324 | 7.357 | 7.319 | 7.329 | 247,793 | +0.01(+0.13%) |
Apr 08, 2016 | 7.324 | 7.347 | 7.305 | 7.319 | 200,242 | +0.01(+0.19%) |
Apr 07, 2016 | 7.305 | 7.333 | 7.282 | 7.305 | 163,786 | -0.01(-0.19%) |
Apr 06, 2016 | 7.305 | 7.352 | 7.291 | 7.319 | 145,733 | +0.03(+0.45%) |
Apr 05, 2016 | 7.310 | 7.333 | 7.287 | 7.287 | 147,683 | -0.05(-0.70%) |
Apr 04, 2016 | 7.371 | 7.380 | 7.319 | 7.338 | 110,158 | -0.03(-0.38%) |
Apr 01, 2016 | 7.361 | 7.366 | 7.324 | 7.366 | 132,950 | -0.01(-0.13%) |
Mar 31, 2016 | 7.366 | 7.394 | 7.310 | 7.375 | 328,845 | +0.02(+0.32%) |
Mar 30, 2016 | 7.319 | 7.357 | 7.319 | 7.352 | 162,691 | +0.04(+0.57%) |
Mar 29, 2016 | 7.240 | 7.310 | 7.226 | 7.310 | 113,854 | +0.05(+0.64%) |
Mar 28, 2016 | 7.282 | 7.294 | 7.240 | 7.263 | 112,769 | -0.02(-0.26%) |
Mar 24, 2016 | 7.296 | 7.282 | 7.282 | 7.282 | 212,223 | -0.04(-0.51%) |
Mar 23, 2016 | 7.333 | 7.343 | 7.296 | 7.319 | 227,486 | -0.01(-0.13%) |
Mar 22, 2016 | 7.287 | 7.343 | 7.287 | 7.329 | 258,985 | +0.02(+0.32%) |
Mar 21, 2016 | 7.273 | 7.315 | 7.259 | 7.305 | 236,047 | +0.02(+0.32%) |
Mar 18, 2016 | 7.259 | 7.319 | 7.254 | 7.282 | 204,379 | +0.01(+0.13%) |
Mar 17, 2016 | 7.226 | 7.277 | 7.221 | 7.273 | 178,706 | +0.06(+0.78%) |
Mar 16, 2016 | 7.179 | 7.254 | 7.179 | 7.217 | 317,275 | +0.02(+0.26%) |
Mar 15, 2016 | 7.165 | 7.231 | 7.161 | 7.198 | 394,600 | +0.02(+0.26%) |
Mar 14, 2016 | 7.217 | 7.217 | 7.147 | 7.179 | 335,974 | -0.06(-0.77%) |
Mar 11, 2016 | 7.212 | 7.263 | 7.212 | 7.235 | 255,823 | +0.05(+0.63%) |
Mar 10, 2016 | 7.223 | 7.241 | 7.167 | 7.190 | 293,458 | -0.02(-0.26%) |
Mar 09, 2016 | 7.204 | 7.269 | 7.203 | 7.209 | 272,389 | +0.01(+0.13%) |
Mar 08, 2016 | 7.172 | 7.204 | 7.158 | 7.199 | 324,639 | +0.02(+0.26%) |
Mar 07, 2016 | 7.153 | 7.199 | 7.153 | 7.181 | 324,354 | +0.00(+0.06%) |
Mar 04, 2016 | 7.111 | 7.209 | 7.098 | 7.176 | 504,709 | +0.09(+1.24%) |
Mar 03, 2016 | 7.065 | 7.125 | 7.065 | 7.088 | 306,597 | +0.02(+0.26%) |
Mar 02, 2016 | 7.061 | 7.107 | 7.047 | 7.070 | 577,997 | -0.01(-0.20%) |