Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.150 | 7.550 | 7.117 | 7.450 | 22,773 | +0.26(+3.61%) |
May 27, 2016 | 7.120 | 7.191 | 7.191 | 7.191 | 2,200 | -0.02(-0.31%) |
May 26, 2016 | 7.150 | 7.213 | 7.150 | 7.213 | 600 | +0.07(+1.02%) |
May 25, 2016 | 7.090 | 7.150 | 7.070 | 7.140 | 5,268 | +0.08(+1.13%) |
May 24, 2016 | 7.050 | 7.070 | 7.010 | 7.060 | 16,496 | +0.00(+0.00%) |
May 23, 2016 | 7.000 | 7.120 | 7.000 | 7.060 | 2,906 | +0.01(+0.14%) |
May 20, 2016 | 7.062 | 7.120 | 7.050 | 7.050 | 2,373 | +0.03(+0.43%) |
May 19, 2016 | 7.050 | 7.060 | 7.020 | 7.020 | 969 | +0.05(+0.72%) |
May 17, 2016 | 7.030 | 6.970 | 6.970 | 6.970 | 30 | -0.08(-1.13%) |
May 16, 2016 | 6.960 | 7.050 | 6.960 | 7.050 | 27,779 | +0.02(+0.28%) |
May 13, 2016 | 6.830 | 7.050 | 6.830 | 7.030 | 192,283 | +0.16(+2.33%) |
May 12, 2016 | 7.000 | 7.000 | 6.850 | 6.870 | 2,218 | -0.08(-1.15%) |
May 11, 2016 | 6.950 | 7.020 | 6.950 | 6.950 | 11,352 | -0.08(-1.14%) |
May 10, 2016 | 7.015 | 7.030 | 7.000 | 7.030 | 1,432 | +0.01(+0.14%) |
May 09, 2016 | 6.910 | 7.040 | 6.910 | 7.020 | 11,489 | +0.00(+0.00%) |
May 06, 2016 | 6.890 | 7.040 | 6.760 | 7.020 | 4,689 | -0.01(-0.14%) |
May 04, 2016 | 6.810 | 7.030 | 7.030 | 7.030 | 2,500 | -0.01(-0.14%) |
May 03, 2016 | 7.010 | 7.050 | 7.010 | 7.040 | 4,009 | +0.00(+0.00%) |
May 02, 2016 | 6.750 | 7.040 | 6.750 | 7.040 | 1,019 | -0.01(-0.14%) |
Apr 29, 2016 | 7.090 | 7.090 | 6.965 | 7.050 | 6,354 | +0.01(+0.14%) |
Apr 28, 2016 | 7.060 | 7.095 | 7.000 | 7.040 | 5,110 | -0.04(-0.56%) |
Apr 27, 2016 | 7.050 | 7.080 | 6.920 | 7.080 | 3,555 | +0.07(+1.00%) |
Apr 26, 2016 | 6.980 | 7.033 | 6.960 | 7.010 | 1,193 | -0.10(-1.34%) |
Apr 25, 2016 | 6.920 | 7.105 | 6.920 | 7.105 | 7,018 | +0.35(+5.10%) |
Apr 22, 2016 | 6.770 | 6.834 | 6.760 | 6.760 | 661 | -0.18(-2.59%) |
Apr 21, 2016 | 6.990 | 6.990 | 6.901 | 6.940 | 1,650 | -0.05(-0.72%) |
Apr 20, 2016 | 6.990 | 6.990 | 6.931 | 6.990 | 2,036 | -0.01(-0.14%) |
Apr 19, 2016 | 6.928 | 7.000 | 6.875 | 7.000 | 6,918 | +0.05(+0.72%) |
Apr 18, 2016 | 6.800 | 7.000 | 6.800 | 6.950 | 8,192 | +0.19(+2.81%) |
Apr 15, 2016 | 7.000 | 7.030 | 6.760 | 6.760 | 3,301 | -0.24(-3.43%) |
Apr 14, 2016 | 6.850 | 7.002 | 6.850 | 7.000 | 6,800 | +0.09(+1.30%) |
Apr 13, 2016 | 6.848 | 6.996 | 6.720 | 6.910 | 31,236 | +0.18(+2.67%) |
Apr 12, 2016 | 6.780 | 6.850 | 6.572 | 6.730 | 22,587 | -0.05(-0.74%) |
Apr 11, 2016 | 7.000 | 7.000 | 6.700 | 6.780 | 42,477 | -0.25(-3.56%) |
Apr 08, 2016 | 7.110 | 7.110 | 6.980 | 7.030 | 2,706 | -0.04(-0.57%) |
Apr 07, 2016 | 7.120 | 7.120 | 7.015 | 7.070 | 6,247 | -0.06(-0.84%) |
Apr 06, 2016 | 7.069 | 7.130 | 7.069 | 7.130 | 6,211 | +0.06(+0.85%) |
Apr 05, 2016 | 7.020 | 7.130 | 7.020 | 7.070 | 3,823 | -0.05(-0.70%) |
Apr 04, 2016 | 7.030 | 7.120 | 6.950 | 7.120 | 88,335 | +0.16(+2.30%) |
Apr 01, 2016 | 6.950 | 7.090 | 6.950 | 6.960 | 6,083 | +0.01(+0.14%) |
Mar 31, 2016 | 7.100 | 7.170 | 6.950 | 6.950 | 2,858 | -0.10(-1.42%) |
Mar 30, 2016 | 7.070 | 7.100 | 7.050 | 7.050 | 1,114 | +0.06(+0.86%) |
Mar 29, 2016 | 7.400 | 7.400 | 6.950 | 6.990 | 160,054 | -0.25(-3.45%) |
Mar 28, 2016 | 7.300 | 7.300 | 7.235 | 7.240 | 1,247 | -0.06(-0.82%) |
Mar 24, 2016 | 7.470 | 7.300 | 7.300 | 7.300 | 4,300 | -0.07(-0.95%) |
Mar 23, 2016 | 7.200 | 7.400 | 7.100 | 7.370 | 10,716 | +0.23(+3.22%) |
Mar 22, 2016 | 7.300 | 7.300 | 7.100 | 7.140 | 72,721 | -0.07(-0.97%) |
Mar 21, 2016 | 7.300 | 7.580 | 7.200 | 7.210 | 14,368 | -0.14(-1.90%) |
Mar 18, 2016 | 7.350 | 7.350 | 7.069 | 7.350 | 5,784 | -0.06(-0.81%) |
Mar 17, 2016 | 7.400 | 7.440 | 7.380 | 7.410 | 5,491 | +0.03(+0.41%) |
Mar 16, 2016 | 7.340 | 7.500 | 7.280 | 7.380 | 3,002 | +0.23(+3.22%) |
Mar 15, 2016 | 7.520 | 7.520 | 7.150 | 7.150 | 309,054 | -0.14(-1.92%) |
Mar 14, 2016 | 7.810 | 7.810 | 7.290 | 7.290 | 3,101 | -0.46(-5.93%) |
Mar 11, 2016 | 7.150 | 7.750 | 7.140 | 7.750 | 20,217 | +0.60(+8.39%) |
Mar 10, 2016 | 7.150 | 7.160 | 7.080 | 7.150 | 22,446 | +0.00(+0.00%) |
Mar 09, 2016 | 7.150 | 7.150 | 7.020 | 7.150 | 4,372 | +0.02(+0.28%) |
Mar 08, 2016 | 7.150 | 7.150 | 7.130 | 7.130 | 2,231 | -0.02(-0.28%) |
Mar 07, 2016 | 7.020 | 7.150 | 7.020 | 7.150 | 5,224 | +0.14(+2.00%) |
Mar 04, 2016 | 7.110 | 7.000 | 7.010 | 7.010 | 1,925 | +0.01(+0.14%) |
Mar 03, 2016 | 6.960 | 7.150 | 6.960 | 7.000 | 2,719 | -0.01(-0.14%) |
Mar 02, 2016 | 6.950 | 7.040 | 6.950 | 7.010 | 18,191 | -0.04(-0.57%) |