Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.000 | 8.920 | 7.949 | 8.910 | 73,080 | +1.00(+12.64%) |
May 27, 2016 | 7.660 | 7.910 | 7.910 | 7.910 | 59,000 | +0.29(+3.81%) |
May 26, 2016 | 7.640 | 7.690 | 7.560 | 7.620 | 16,104 | +0.03(+0.40%) |
May 25, 2016 | 7.520 | 7.650 | 7.520 | 7.590 | 13,255 | +0.08(+1.07%) |
May 24, 2016 | 7.580 | 7.752 | 7.410 | 7.510 | 24,592 | -0.11(-1.44%) |
May 23, 2016 | 7.490 | 7.700 | 7.470 | 7.620 | 37,636 | +0.13(+1.74%) |
May 20, 2016 | 7.490 | 7.590 | 7.450 | 7.490 | 96,917 | +0.05(+0.67%) |
May 19, 2016 | 7.430 | 7.480 | 7.380 | 7.440 | 12,150 | +0.03(+0.40%) |
May 18, 2016 | 7.480 | 7.500 | 7.350 | 7.410 | 21,463 | +0.02(+0.27%) |
May 17, 2016 | 7.490 | 7.500 | 7.320 | 7.390 | 59,553 | -0.10(-1.34%) |
May 16, 2016 | 7.500 | 7.599 | 7.430 | 7.490 | 44,676 | -0.01(-0.13%) |
May 13, 2016 | 7.640 | 7.640 | 7.421 | 7.500 | 46,837 | -0.10(-1.32%) |
May 12, 2016 | 7.610 | 7.770 | 7.510 | 7.600 | 102,660 | -0.03(-0.39%) |
May 11, 2016 | 7.460 | 7.720 | 7.320 | 7.630 | 132,355 | +0.63(+9.00%) |
May 10, 2016 | 7.010 | 7.080 | 6.990 | 7.000 | 45,641 | -0.02(-0.28%) |
May 09, 2016 | 7.000 | 7.110 | 6.995 | 7.020 | 16,587 | -0.01(-0.14%) |
May 06, 2016 | 7.080 | 7.090 | 7.010 | 7.030 | 27,667 | -0.01(-0.14%) |
May 05, 2016 | 7.080 | 7.100 | 7.010 | 7.040 | 43,205 | -0.03(-0.42%) |
May 04, 2016 | 7.080 | 7.180 | 7.060 | 7.070 | 24,933 | -0.01(-0.14%) |
May 03, 2016 | 7.090 | 7.120 | 7.070 | 7.080 | 31,706 | -0.04(-0.56%) |
May 02, 2016 | 7.130 | 7.161 | 7.070 | 7.120 | 38,523 | -0.01(-0.14%) |
Apr 29, 2016 | 7.180 | 7.213 | 7.110 | 7.130 | 25,978 | -0.02(-0.28%) |
Apr 28, 2016 | 7.120 | 7.239 | 7.120 | 7.150 | 22,807 | -0.02(-0.28%) |
Apr 27, 2016 | 7.170 | 7.300 | 7.120 | 7.170 | 21,142 | -0.02(-0.28%) |
Apr 26, 2016 | 7.200 | 7.300 | 7.100 | 7.190 | 41,011 | -0.05(-0.69%) |
Apr 25, 2016 | 7.390 | 7.390 | 7.190 | 7.240 | 16,353 | -0.12(-1.63%) |
Apr 22, 2016 | 7.300 | 7.415 | 7.300 | 7.360 | 17,313 | +0.00(+0.00%) |
Apr 21, 2016 | 7.510 | 7.640 | 7.220 | 7.360 | 60,376 | -0.21(-2.77%) |
Apr 20, 2016 | 7.550 | 7.650 | 7.450 | 7.570 | 36,786 | +0.02(+0.26%) |
Apr 19, 2016 | 7.450 | 7.600 | 7.400 | 7.550 | 16,523 | +0.06(+0.80%) |
Apr 18, 2016 | 7.490 | 7.560 | 7.300 | 7.490 | 18,570 | +0.04(+0.54%) |
Apr 15, 2016 | 7.490 | 7.660 | 7.350 | 7.450 | 14,668 | -0.01(-0.13%) |
Apr 14, 2016 | 7.400 | 7.540 | 7.340 | 7.460 | 24,635 | +0.04(+0.54%) |
Apr 13, 2016 | 7.290 | 7.460 | 7.200 | 7.420 | 16,264 | +0.15(+2.06%) |
Apr 12, 2016 | 7.250 | 7.430 | 7.150 | 7.270 | 19,913 | +0.02(+0.28%) |
Apr 11, 2016 | 7.280 | 7.460 | 7.237 | 7.250 | 21,712 | -0.02(-0.28%) |
Apr 08, 2016 | 7.140 | 7.370 | 7.060 | 7.270 | 41,933 | +0.16(+2.25%) |
Apr 07, 2016 | 7.010 | 7.200 | 7.000 | 7.110 | 54,182 | +0.10(+1.43%) |
Apr 06, 2016 | 7.000 | 7.130 | 6.990 | 7.010 | 22,645 | +0.01(+0.14%) |
Apr 05, 2016 | 6.990 | 7.035 | 6.985 | 7.000 | 25,398 | -0.02(-0.28%) |
Apr 04, 2016 | 7.090 | 7.100 | 6.990 | 7.020 | 44,104 | -0.12(-1.68%) |
Apr 01, 2016 | 7.120 | 7.220 | 7.000 | 7.140 | 30,880 | -0.01(-0.14%) |
Mar 31, 2016 | 7.070 | 7.340 | 7.070 | 7.150 | 11,227 | +0.08(+1.13%) |
Mar 30, 2016 | 7.000 | 7.190 | 6.950 | 7.070 | 37,974 | +0.04(+0.57%) |
Mar 29, 2016 | 6.930 | 7.100 | 6.850 | 7.030 | 47,330 | +0.12(+1.74%) |
Mar 28, 2016 | 6.970 | 6.990 | 6.870 | 6.910 | 20,250 | -0.06(-0.86%) |
Mar 24, 2016 | 6.940 | 6.970 | 6.970 | 6.970 | 14,700 | +0.00(+0.00%) |
Mar 23, 2016 | 7.000 | 7.037 | 6.870 | 6.970 | 25,724 | -0.03(-0.43%) |
Mar 22, 2016 | 7.000 | 7.220 | 7.000 | 7.000 | 26,915 | -0.05(-0.71%) |
Mar 21, 2016 | 7.070 | 7.180 | 7.000 | 7.050 | 42,409 | -0.08(-1.12%) |
Mar 18, 2016 | 7.250 | 7.270 | 7.130 | 7.130 | 20,295 | -0.12(-1.66%) |
Mar 17, 2016 | 7.030 | 7.350 | 7.000 | 7.250 | 76,703 | +0.23(+3.28%) |
Mar 16, 2016 | 7.130 | 7.130 | 6.990 | 7.020 | 27,173 | +0.01(+0.14%) |
Mar 15, 2016 | 7.030 | 7.260 | 6.990 | 7.010 | 20,120 | -0.12(-1.68%) |
Mar 14, 2016 | 7.080 | 7.350 | 7.050 | 7.130 | 23,808 | -0.01(-0.14%) |
Mar 11, 2016 | 7.230 | 7.340 | 7.140 | 7.140 | 26,417 | +0.01(+0.14%) |
Mar 10, 2016 | 7.260 | 7.410 | 7.110 | 7.130 | 38,176 | -0.03(-0.42%) |
Mar 09, 2016 | 7.260 | 7.350 | 7.135 | 7.160 | 33,494 | -0.11(-1.51%) |
Mar 08, 2016 | 7.360 | 7.430 | 7.260 | 7.270 | 11,977 | -0.14(-1.89%) |
Mar 07, 2016 | 7.250 | 7.490 | 7.250 | 7.410 | 47,964 | +0.05(+0.68%) |
Mar 04, 2016 | 7.310 | 7.400 | 7.310 | 7.360 | 21,538 | +0.05(+0.68%) |
Mar 03, 2016 | 7.270 | 7.550 | 7.250 | 7.310 | 19,968 | -0.02(-0.27%) |
Mar 02, 2016 | 7.360 | 7.490 | 7.240 | 7.330 | 39,016 | -0.06(-0.81%) |