Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.584 | 7.711 | 7.575 | 7.643 | 12,352 | +0.08(+1.01%) |
May 27, 2016 | 7.736 | 7.567 | 7.567 | 7.567 | 70,771 | -0.14(-1.87%) |
May 26, 2016 | 7.787 | 7.787 | 7.626 | 7.711 | 49,144 | -0.01(-0.19%) |
May 25, 2016 | 7.734 | 7.734 | 7.675 | 7.725 | 31,902 | +0.03(+0.33%) |
May 24, 2016 | 7.734 | 7.734 | 7.633 | 7.700 | 33,413 | +0.02(+0.22%) |
May 23, 2016 | 7.566 | 7.725 | 7.566 | 7.683 | 10,066 | +0.05(+0.66%) |
May 20, 2016 | 7.566 | 7.650 | 7.503 | 7.633 | 20,821 | +0.05(+0.67%) |
May 19, 2016 | 7.524 | 7.608 | 7.482 | 7.582 | 20,702 | +0.02(+0.22%) |
May 18, 2016 | 7.330 | 7.566 | 7.263 | 7.566 | 53,501 | +0.24(+3.33%) |
May 17, 2016 | 7.288 | 7.448 | 7.288 | 7.322 | 24,755 | -0.10(-1.36%) |
May 16, 2016 | 7.112 | 7.423 | 7.112 | 7.423 | 36,481 | +0.15(+2.08%) |
May 13, 2016 | 7.221 | 7.313 | 7.019 | 7.271 | 31,164 | -0.32(-4.21%) |
May 12, 2016 | 7.675 | 7.717 | 7.570 | 7.591 | 13,845 | -0.11(-1.42%) |
May 11, 2016 | 7.709 | 7.709 | 7.582 | 7.700 | 3,165 | +0.02(+0.22%) |
May 10, 2016 | 7.456 | 7.683 | 7.456 | 7.683 | 23,800 | +0.19(+2.58%) |
May 09, 2016 | 7.448 | 7.709 | 7.313 | 7.490 | 9,998 | -0.01(-0.11%) |
May 06, 2016 | 7.667 | 7.776 | 7.490 | 7.498 | 10,971 | -0.14(-1.87%) |
May 05, 2016 | 7.809 | 7.809 | 7.641 | 7.641 | 1,073 | -0.06(-0.76%) |
May 04, 2016 | 7.767 | 7.801 | 7.641 | 7.700 | 8,053 | -0.09(-1.19%) |
May 03, 2016 | 7.868 | 7.868 | 7.780 | 7.793 | 3,125 | +0.01(+0.11%) |
May 02, 2016 | 7.915 | 7.936 | 7.776 | 7.784 | 6,269 | -0.06(-0.75%) |
Apr 29, 2016 | 7.734 | 7.930 | 7.734 | 7.843 | 6,411 | +0.10(+1.30%) |
Apr 28, 2016 | 7.826 | 7.961 | 7.742 | 7.742 | 14,252 | -0.17(-2.13%) |
Apr 27, 2016 | 8.045 | 8.070 | 7.827 | 7.910 | 10,709 | -0.15(-1.88%) |
Apr 26, 2016 | 7.860 | 8.070 | 7.852 | 8.062 | 10,519 | +0.27(+3.45%) |
Apr 25, 2016 | 7.692 | 8.087 | 7.692 | 7.793 | 27,487 | +0.13(+1.64%) |
Apr 22, 2016 | 7.692 | 7.809 | 7.608 | 7.667 | 13,786 | -0.05(-0.65%) |
Apr 21, 2016 | 7.692 | 7.835 | 7.675 | 7.717 | 7,450 | -0.04(-0.54%) |
Apr 20, 2016 | 7.567 | 7.818 | 7.566 | 7.759 | 18,983 | +0.04(+0.54%) |
Apr 19, 2016 | 7.414 | 7.826 | 7.414 | 7.717 | 49,277 | +0.36(+4.91%) |
Apr 18, 2016 | 7.255 | 7.406 | 7.255 | 7.355 | 10,627 | +0.06(+0.81%) |
Apr 15, 2016 | 7.339 | 7.448 | 7.297 | 7.297 | 8,930 | -0.03(-0.46%) |
Apr 14, 2016 | 7.255 | 7.393 | 7.255 | 7.330 | 4,435 | +0.09(+1.28%) |
Apr 13, 2016 | 7.339 | 7.482 | 7.163 | 7.238 | 24,261 | -0.09(-1.26%) |
Apr 12, 2016 | 7.406 | 7.406 | 7.246 | 7.330 | 16,503 | -0.03(-0.46%) |
Apr 11, 2016 | 7.624 | 7.717 | 7.263 | 7.364 | 30,984 | -0.18(-2.34%) |
Apr 08, 2016 | 7.103 | 7.624 | 7.053 | 7.540 | 30,739 | +0.46(+6.53%) |
Apr 07, 2016 | 7.028 | 7.108 | 7.011 | 7.078 | 28,171 | +0.06(+0.84%) |
Apr 06, 2016 | 7.061 | 7.137 | 6.969 | 7.019 | 33,219 | -0.04(-0.60%) |
Apr 05, 2016 | 7.070 | 7.103 | 6.969 | 7.061 | 47,187 | +0.00(+0.00%) |
Apr 04, 2016 | 7.036 | 7.086 | 7.028 | 7.061 | 8,686 | +0.08(+1.20%) |
Apr 01, 2016 | 6.902 | 7.103 | 6.902 | 6.977 | 9,346 | +0.03(+0.48%) |
Mar 31, 2016 | 7.019 | 7.019 | 6.935 | 6.944 | 12,236 | -0.06(-0.84%) |
Mar 30, 2016 | 7.053 | 7.061 | 6.936 | 7.002 | 17,276 | +0.03(+0.48%) |
Mar 29, 2016 | 7.033 | 7.061 | 6.944 | 6.969 | 7,804 | -0.06(-0.84%) |
Mar 28, 2016 | 7.078 | 7.145 | 6.918 | 7.028 | 24,418 | +0.06(+0.84%) |
Mar 24, 2016 | 6.851 | 6.969 | 6.969 | 6.969 | 15,583 | +0.12(+1.72%) |
Mar 23, 2016 | 6.910 | 6.984 | 6.809 | 6.851 | 24,116 | -0.06(-0.85%) |
Mar 22, 2016 | 6.813 | 7.061 | 6.792 | 6.910 | 21,459 | +0.17(+2.49%) |
Mar 21, 2016 | 7.171 | 7.302 | 6.733 | 6.742 | 82,562 | -0.49(-6.74%) |
Mar 18, 2016 | 7.440 | 7.776 | 7.162 | 7.229 | 49,089 | +0.13(+1.90%) |
Mar 17, 2016 | 6.910 | 7.255 | 6.893 | 7.095 | 27,792 | +0.22(+3.18%) |
Mar 16, 2016 | 6.683 | 6.876 | 6.599 | 6.876 | 14,953 | +0.23(+3.41%) |
Mar 15, 2016 | 6.658 | 6.683 | 6.570 | 6.649 | 23,208 | -0.01(-0.13%) |
Mar 14, 2016 | 6.641 | 6.658 | 6.599 | 6.658 | 8,698 | +0.06(+0.89%) |
Mar 11, 2016 | 6.616 | 6.666 | 6.599 | 6.599 | 3,448 | +0.00(+0.00%) |
Mar 10, 2016 | 6.515 | 6.817 | 6.515 | 6.599 | 6,269 | +0.00(+0.00%) |
Mar 09, 2016 | 6.515 | 6.663 | 6.515 | 6.599 | 16,962 | +0.08(+1.29%) |
Mar 08, 2016 | 6.515 | 6.532 | 6.473 | 6.515 | 37,600 | +0.00(+0.00%) |
Mar 07, 2016 | 6.565 | 6.570 | 6.435 | 6.515 | 29,543 | -0.08(-1.15%) |
Mar 04, 2016 | 6.590 | 6.633 | 6.590 | 6.590 | 9,225 | +0.01(+0.13%) |
Mar 03, 2016 | 6.599 | 6.641 | 6.557 | 6.582 | 12,735 | +0.01(+0.13%) |
Mar 02, 2016 | 6.490 | 6.616 | 6.490 | 6.574 | 14,666 | +0.06(+0.90%) |