Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.930 | 7.930 | 7.801 | 7.801 | 543,615 | -0.08(-0.98%) |
May 27, 2016 | 7.885 | 7.879 | 7.879 | 7.879 | 258,241 | +0.01(+0.16%) |
May 26, 2016 | 7.795 | 7.905 | 7.756 | 7.866 | 225,092 | +0.03(+0.41%) |
May 25, 2016 | 7.859 | 7.930 | 7.795 | 7.834 | 321,840 | +0.00(+0.00%) |
May 24, 2016 | 7.660 | 7.853 | 7.609 | 7.834 | 338,944 | +0.23(+3.05%) |
May 23, 2016 | 7.621 | 7.660 | 7.556 | 7.602 | 291,402 | -0.01(-0.17%) |
May 20, 2016 | 7.595 | 7.737 | 7.473 | 7.614 | 492,500 | +0.01(+0.17%) |
May 19, 2016 | 7.640 | 7.640 | 7.531 | 7.602 | 250,789 | -0.06(-0.76%) |
May 18, 2016 | 7.705 | 7.743 | 7.582 | 7.660 | 198,597 | -0.03(-0.34%) |
May 17, 2016 | 7.930 | 7.963 | 7.582 | 7.685 | 345,561 | -0.24(-3.01%) |
May 16, 2016 | 7.840 | 8.021 | 7.801 | 7.924 | 680,781 | +0.14(+1.82%) |
May 13, 2016 | 7.795 | 7.809 | 7.660 | 7.782 | 372,676 | +0.00(+0.00%) |
May 12, 2016 | 7.795 | 7.821 | 7.718 | 7.782 | 311,824 | -0.01(-0.17%) |
May 11, 2016 | 7.930 | 7.930 | 7.750 | 7.795 | 192,859 | -0.14(-1.71%) |
May 10, 2016 | 7.917 | 7.930 | 7.785 | 7.930 | 295,903 | +0.08(+0.99%) |
May 09, 2016 | 7.672 | 7.891 | 7.656 | 7.853 | 480,005 | +0.23(+3.05%) |
May 06, 2016 | 7.647 | 7.653 | 7.582 | 7.621 | 176,897 | -0.05(-0.67%) |
May 05, 2016 | 7.640 | 7.724 | 7.576 | 7.672 | 384,158 | +0.10(+1.28%) |
May 04, 2016 | 7.653 | 7.724 | 7.492 | 7.576 | 457,674 | -0.10(-1.26%) |
May 03, 2016 | 7.705 | 7.756 | 7.638 | 7.672 | 427,797 | +0.01(+0.17%) |
May 02, 2016 | 7.544 | 7.705 | 7.544 | 7.660 | 207,913 | +0.12(+1.54%) |
Apr 29, 2016 | 7.576 | 7.582 | 7.466 | 7.544 | 220,190 | -0.04(-0.51%) |
Apr 28, 2016 | 7.621 | 7.660 | 7.531 | 7.582 | 245,141 | +0.00(+0.00%) |
Apr 27, 2016 | 7.608 | 7.608 | 7.473 | 7.582 | 216,707 | +0.03(+0.34%) |
Apr 26, 2016 | 7.544 | 7.627 | 7.537 | 7.556 | 216,445 | +0.03(+0.34%) |
Apr 25, 2016 | 7.421 | 7.537 | 7.416 | 7.531 | 325,407 | +0.12(+1.57%) |
Apr 22, 2016 | 7.273 | 7.440 | 7.273 | 7.415 | 292,939 | +0.13(+1.77%) |
Apr 21, 2016 | 7.292 | 7.337 | 7.234 | 7.286 | 308,821 | -0.01(-0.18%) |
Apr 20, 2016 | 7.369 | 7.382 | 7.292 | 7.299 | 199,030 | -0.07(-0.96%) |
Apr 19, 2016 | 7.389 | 7.434 | 7.305 | 7.369 | 171,529 | -0.03(-0.35%) |
Apr 18, 2016 | 7.415 | 7.466 | 7.350 | 7.395 | 170,783 | -0.01(-0.17%) |
Apr 15, 2016 | 7.337 | 7.473 | 7.337 | 7.408 | 275,169 | +0.08(+1.06%) |
Apr 14, 2016 | 7.382 | 7.395 | 7.311 | 7.331 | 151,939 | -0.06(-0.79%) |
Apr 13, 2016 | 7.389 | 7.408 | 7.292 | 7.389 | 272,904 | +0.01(+0.09%) |
Apr 12, 2016 | 7.395 | 7.421 | 7.369 | 7.382 | 274,486 | +0.02(+0.26%) |
Apr 11, 2016 | 7.337 | 7.434 | 7.299 | 7.363 | 439,136 | +0.08(+1.06%) |
Apr 08, 2016 | 7.286 | 7.369 | 7.228 | 7.286 | 279,130 | +0.06(+0.80%) |
Apr 07, 2016 | 7.337 | 7.350 | 7.189 | 7.228 | 179,761 | -0.10(-1.32%) |
Apr 06, 2016 | 7.305 | 7.350 | 7.240 | 7.324 | 222,610 | +0.03(+0.44%) |
Apr 05, 2016 | 7.292 | 7.337 | 7.228 | 7.292 | 336,212 | -0.04(-0.53%) |
Apr 04, 2016 | 7.279 | 7.357 | 7.266 | 7.331 | 235,170 | +0.08(+1.16%) |
Apr 01, 2016 | 7.195 | 7.318 | 7.189 | 7.247 | 260,399 | -0.01(-0.09%) |
Mar 31, 2016 | 7.292 | 7.337 | 7.202 | 7.253 | 264,275 | -0.06(-0.88%) |
Mar 30, 2016 | 7.415 | 7.415 | 7.299 | 7.318 | 399,359 | -0.09(-1.22%) |
Mar 29, 2016 | 7.163 | 7.408 | 7.105 | 7.408 | 468,600 | +0.26(+3.70%) |
Mar 28, 2016 | 7.105 | 7.195 | 7.079 | 7.144 | 344,463 | +0.06(+0.91%) |
Mar 24, 2016 | 6.889 | 7.079 | 7.079 | 7.079 | 524,004 | +0.19(+2.76%) |
Mar 23, 2016 | 6.883 | 6.927 | 6.826 | 6.889 | 221,647 | +0.00(+0.00%) |
Mar 22, 2016 | 6.838 | 6.908 | 6.756 | 6.889 | 1,269,918 | +0.03(+0.37%) |
Mar 21, 2016 | 6.870 | 6.883 | 6.807 | 6.864 | 588,576 | +0.02(+0.28%) |
Mar 18, 2016 | 6.914 | 6.921 | 6.819 | 6.845 | 388,081 | -0.04(-0.55%) |
Mar 17, 2016 | 6.781 | 6.914 | 6.683 | 6.883 | 266,539 | +0.06(+0.93%) |
Mar 16, 2016 | 6.775 | 6.819 | 6.705 | 6.819 | 293,734 | +0.05(+0.75%) |
Mar 15, 2016 | 6.756 | 6.781 | 6.724 | 6.768 | 119,143 | -0.03(-0.37%) |
Mar 14, 2016 | 6.838 | 6.851 | 6.724 | 6.794 | 198,672 | -0.05(-0.74%) |
Mar 11, 2016 | 6.800 | 6.883 | 6.661 | 6.845 | 262,407 | +0.06(+0.84%) |
Mar 10, 2016 | 6.832 | 6.902 | 6.699 | 6.787 | 356,215 | -0.04(-0.65%) |
Mar 09, 2016 | 6.819 | 6.908 | 6.781 | 6.832 | 171,296 | +0.01(+0.19%) |
Mar 08, 2016 | 6.800 | 6.889 | 6.705 | 6.819 | 315,750 | -0.02(-0.28%) |
Mar 07, 2016 | 6.838 | 6.921 | 6.787 | 6.838 | 212,294 | -0.03(-0.37%) |
Mar 04, 2016 | 6.876 | 6.927 | 6.807 | 6.864 | 152,814 | -0.01(-0.18%) |
Mar 03, 2016 | 6.883 | 6.927 | 6.845 | 6.876 | 189,778 | +0.03(+0.37%) |
Mar 02, 2016 | 6.813 | 6.873 | 6.794 | 6.851 | 331,543 | +0.06(+0.84%) |