Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.050 | 8.290 | 8.050 | 8.172 | 2,613 | +0.18(+2.28%) |
May 27, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.17(+2.24%) | |
May 26, 2016 | 7.770 | 7.850 | 7.770 | 7.815 | 27,042 | +0.24(+3.10%) |
May 25, 2016 | 7.620 | 7.650 | 7.510 | 7.580 | 2,814 | -0.01(-0.13%) |
May 24, 2016 | 7.570 | 7.610 | 7.550 | 7.590 | 13,507 | +0.00(+0.00%) |
May 23, 2016 | 7.640 | 7.640 | 7.540 | 7.590 | 4,349 | -0.12(-1.49%) |
May 20, 2016 | 7.690 | 7.760 | 7.630 | 7.705 | 5,962 | -0.00(-0.06%) |
May 19, 2016 | 7.660 | 7.730 | 7.660 | 7.710 | 6,782 | -0.45(-5.51%) |
May 18, 2016 | 8.255 | 8.280 | 8.120 | 8.160 | 21,042 | +0.57(+7.44%) |
May 17, 2016 | 7.640 | 7.670 | 7.580 | 7.595 | 16,588 | +0.10(+1.40%) |
May 16, 2016 | 7.590 | 7.590 | 7.400 | 7.490 | 9,441 | +0.07(+0.94%) |
May 13, 2016 | 7.420 | 7.480 | 7.420 | 7.420 | 10,955 | -0.11(-1.40%) |
May 12, 2016 | 7.590 | 7.590 | 7.340 | 7.525 | 3,566 | -0.24(-3.15%) |
May 11, 2016 | 7.694 | 7.770 | 7.590 | 7.770 | 6,678 | +0.08(+1.04%) |
May 10, 2016 | 7.580 | 7.690 | 7.550 | 7.690 | 40,062 | +0.23(+3.08%) |
May 09, 2016 | 7.570 | 7.580 | 7.440 | 7.460 | 27,891 | -0.30(-3.87%) |
May 06, 2016 | 7.670 | 7.780 | 7.670 | 7.760 | 3,835 | -0.10(-1.27%) |
May 05, 2016 | 7.750 | 7.880 | 7.750 | 7.860 | 8,589 | +0.11(+1.42%) |
May 04, 2016 | 7.830 | 7.850 | 7.660 | 7.750 | 6,033 | -0.08(-1.02%) |
May 03, 2016 | 7.820 | 7.910 | 7.750 | 7.830 | 42,607 | -0.08(-0.95%) |
May 02, 2016 | 7.960 | 7.970 | 7.840 | 7.905 | 5,317 | -0.12(-1.56%) |
Apr 29, 2016 | 8.490 | 8.490 | 7.990 | 8.030 | 13,737 | -0.05(-0.62%) |
Apr 28, 2016 | 8.070 | 8.160 | 8.000 | 8.080 | 8,600 | -0.23(-2.77%) |
Apr 27, 2016 | 8.220 | 8.310 | 8.220 | 8.310 | 4,080 | +0.13(+1.59%) |
Apr 26, 2016 | 8.135 | 8.200 | 8.110 | 8.180 | 10,067 | +0.00(+0.00%) |
Apr 25, 2016 | 8.220 | 8.260 | 8.150 | 8.180 | 9,410 | -0.20(-2.39%) |
Apr 22, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 4,029 | +0.14(+1.70%) |
Apr 21, 2016 | 8.300 | 8.300 | 8.170 | 8.240 | 3,825 | +0.14(+1.73%) |
Apr 20, 2016 | 7.980 | 8.150 | 7.860 | 8.100 | 83,445 | +0.29(+3.71%) |
Apr 19, 2016 | 7.890 | 7.920 | 7.810 | 7.810 | 11,064 | +0.18(+2.36%) |
Apr 18, 2016 | 7.630 | 7.770 | 7.630 | 7.630 | 7,911 | -0.06(-0.78%) |
Apr 15, 2016 | 7.650 | 7.730 | 7.650 | 7.690 | 5,024 | -0.21(-2.66%) |
Apr 14, 2016 | 7.940 | 7.970 | 7.900 | 7.900 | 8,962 | +0.03(+0.41%) |
Apr 13, 2016 | 7.870 | 7.900 | 7.840 | 7.868 | 36,049 | +0.13(+1.65%) |
Apr 12, 2016 | 7.590 | 7.750 | 7.590 | 7.740 | 30,405 | +0.26(+3.48%) |
Apr 11, 2016 | 7.520 | 7.520 | 7.440 | 7.480 | 13,354 | -0.09(-1.19%) |
Apr 08, 2016 | 7.500 | 7.570 | 7.500 | 7.570 | 22,222 | +0.34(+4.70%) |
Apr 07, 2016 | 7.260 | 7.290 | 7.130 | 7.230 | 12,220 | +0.11(+1.54%) |
Apr 06, 2016 | 7.000 | 7.120 | 6.960 | 7.120 | 35,551 | +0.09(+1.28%) |
Apr 05, 2016 | 7.010 | 7.060 | 6.940 | 7.030 | 47,183 | -0.22(-3.03%) |
Apr 04, 2016 | 7.330 | 7.330 | 7.210 | 7.250 | 12,660 | -0.11(-1.49%) |
Apr 01, 2016 | 7.160 | 7.360 | 7.160 | 7.360 | 20,258 | -0.22(-2.90%) |
Mar 31, 2016 | 7.650 | 7.650 | 7.550 | 7.580 | 5,957 | +0.08(+1.07%) |
Mar 30, 2016 | 7.500 | 7.535 | 7.480 | 7.500 | 6,837 | -0.09(-1.25%) |
Mar 29, 2016 | 7.540 | 7.600 | 7.450 | 7.595 | 12,871 | -0.17(-2.25%) |
Mar 28, 2016 | 7.730 | 7.770 | 7.570 | 7.770 | 3,829 | +0.07(+0.91%) |
Mar 24, 2016 | 7.700 | 7.700 | 7.700 | 0 | -0.23(-2.96%) | |
Mar 23, 2016 | 7.990 | 8.020 | 7.920 | 7.935 | 14,212 | -0.29(-3.47%) |
Mar 22, 2016 | 8.240 | 8.260 | 8.210 | 8.220 | 3,724 | -0.25(-2.95%) |
Mar 21, 2016 | 8.360 | 8.480 | 8.360 | 8.470 | 1,549 | +0.10(+1.17%) |
Mar 18, 2016 | 8.420 | 8.420 | 8.340 | 8.372 | 4,063 | +0.01(+0.14%) |
Mar 17, 2016 | 8.260 | 8.530 | 8.210 | 8.360 | 44,519 | +0.18(+2.20%) |
Mar 16, 2016 | 8.010 | 8.210 | 7.954 | 8.180 | 20,718 | +0.17(+2.19%) |
Mar 15, 2016 | 8.030 | 8.030 | 7.960 | 8.005 | 15,859 | -0.21(-2.50%) |
Mar 14, 2016 | 8.130 | 8.210 | 8.060 | 8.210 | 4,272 | +0.03(+0.37%) |
Mar 11, 2016 | 8.180 | 8.250 | 8.180 | 8.180 | 4,032 | +0.02(+0.25%) |
Mar 10, 2016 | 8.190 | 8.190 | 8.050 | 8.160 | 12,482 | -0.05(-0.61%) |
Mar 09, 2016 | 8.120 | 8.210 | 8.120 | 8.210 | 4,149 | +0.06(+0.67%) |
Mar 08, 2016 | 8.250 | 8.340 | 8.155 | 8.155 | 21,949 | -0.32(-3.72%) |
Mar 07, 2016 | 8.350 | 8.470 | 8.260 | 8.470 | 22,676 | -0.07(-0.82%) |
Mar 04, 2016 | 8.490 | 8.590 | 8.480 | 8.540 | 20,743 | +0.64(+8.10%) |
Mar 03, 2016 | 7.830 | 7.900 | 7.830 | 7.900 | 10,527 | +0.32(+4.22%) |
Mar 02, 2016 | 7.460 | 7.580 | 7.440 | 7.580 | 25,285 | +0.16(+2.16%) |