Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.195 | 8.277 | 8.166 | 8.230 | 159,417 | -0.02(-0.21%) |
May 27, 2016 | 8.183 | 8.248 | 8.248 | 8.248 | 59,069 | +0.03(+0.36%) |
May 26, 2016 | 8.224 | 8.280 | 8.142 | 8.219 | 99,096 | +0.01(+0.14%) |
May 25, 2016 | 8.124 | 8.207 | 8.095 | 8.207 | 124,279 | +0.13(+1.60%) |
May 24, 2016 | 8.095 | 8.095 | 7.984 | 8.077 | 118,701 | +0.05(+0.59%) |
May 23, 2016 | 8.001 | 8.042 | 7.942 | 8.030 | 102,620 | -0.02(-0.29%) |
May 20, 2016 | 8.006 | 8.054 | 7.959 | 8.054 | 104,139 | +0.04(+0.51%) |
May 19, 2016 | 7.930 | 8.012 | 7.806 | 8.012 | 112,083 | +0.03(+0.37%) |
May 18, 2016 | 8.065 | 8.083 | 7.921 | 7.983 | 103,819 | -0.10(-1.24%) |
May 17, 2016 | 8.048 | 8.101 | 7.989 | 8.083 | 196,155 | +0.05(+0.59%) |
May 16, 2016 | 7.953 | 8.042 | 7.947 | 8.036 | 187,760 | +0.13(+1.64%) |
May 13, 2016 | 7.906 | 7.971 | 7.836 | 7.906 | 235,942 | -0.05(-0.59%) |
May 12, 2016 | 8.042 | 8.101 | 7.912 | 7.953 | 193,899 | +0.00(+0.06%) |
May 11, 2016 | 7.937 | 8.019 | 7.820 | 7.949 | 223,148 | +0.01(+0.15%) |
May 10, 2016 | 7.873 | 7.966 | 7.867 | 7.937 | 163,236 | +0.13(+1.73%) |
May 09, 2016 | 7.961 | 7.961 | 7.691 | 7.802 | 173,110 | -0.11(-1.41%) |
May 06, 2016 | 7.966 | 8.095 | 7.879 | 7.914 | 262,559 | -0.07(-0.88%) |
May 05, 2016 | 7.955 | 8.230 | 7.943 | 7.984 | 262,332 | +0.11(+1.41%) |
May 04, 2016 | 7.931 | 8.007 | 7.802 | 7.873 | 131,976 | -0.09(-1.18%) |
May 03, 2016 | 8.177 | 8.177 | 7.925 | 7.966 | 257,508 | -0.25(-3.00%) |
May 02, 2016 | 8.295 | 8.336 | 8.160 | 8.213 | 165,632 | -0.09(-1.13%) |
Apr 29, 2016 | 8.382 | 8.458 | 8.207 | 8.306 | 224,046 | -0.05(-0.56%) |
Apr 28, 2016 | 8.394 | 8.482 | 8.318 | 8.353 | 312,009 | -0.11(-1.31%) |
Apr 27, 2016 | 8.277 | 8.470 | 8.277 | 8.464 | 178,255 | +0.21(+2.55%) |
Apr 26, 2016 | 8.154 | 8.265 | 8.119 | 8.254 | 124,362 | +0.16(+2.03%) |
Apr 25, 2016 | 8.183 | 8.183 | 8.037 | 8.089 | 115,565 | -0.09(-1.15%) |
Apr 22, 2016 | 8.060 | 8.183 | 8.060 | 8.183 | 88,737 | +0.11(+1.38%) |
Apr 21, 2016 | 8.101 | 8.148 | 8.060 | 8.072 | 140,843 | +0.00(+0.00%) |
Apr 20, 2016 | 8.049 | 8.172 | 7.987 | 8.072 | 253,976 | -0.02(-0.22%) |
Apr 19, 2016 | 7.978 | 8.119 | 7.966 | 8.089 | 245,204 | +0.15(+1.92%) |
Apr 18, 2016 | 7.650 | 7.972 | 7.615 | 7.937 | 205,254 | +0.17(+2.19%) |
Apr 15, 2016 | 7.802 | 7.838 | 7.761 | 7.767 | 140,151 | -0.08(-0.97%) |
Apr 14, 2016 | 7.955 | 7.984 | 7.843 | 7.843 | 263,515 | -0.12(-1.47%) |
Apr 13, 2016 | 7.925 | 8.054 | 7.867 | 7.961 | 327,604 | +0.07(+0.95%) |
Apr 12, 2016 | 7.711 | 7.967 | 7.670 | 7.886 | 373,000 | +0.22(+2.81%) |
Apr 11, 2016 | 7.624 | 7.694 | 7.618 | 7.670 | 295,980 | +0.14(+1.86%) |
Apr 08, 2016 | 7.519 | 7.618 | 7.496 | 7.531 | 243,914 | +0.27(+3.69%) |
Apr 07, 2016 | 7.379 | 7.484 | 7.263 | 7.263 | 141,710 | -0.18(-2.43%) |
Apr 06, 2016 | 7.420 | 7.496 | 7.362 | 7.443 | 244,056 | +0.12(+1.59%) |
Apr 05, 2016 | 7.356 | 7.397 | 7.298 | 7.327 | 197,433 | +0.02(+0.24%) |
Apr 04, 2016 | 7.414 | 7.496 | 7.309 | 7.309 | 220,365 | -0.13(-1.80%) |
Apr 01, 2016 | 7.560 | 7.589 | 7.443 | 7.443 | 191,054 | -0.13(-1.69%) |
Mar 31, 2016 | 7.659 | 7.711 | 7.571 | 7.571 | 430,616 | -0.08(-0.99%) |
Mar 30, 2016 | 7.583 | 7.723 | 7.571 | 7.647 | 182,892 | +0.09(+1.16%) |
Mar 29, 2016 | 7.426 | 7.560 | 7.391 | 7.560 | 97,169 | +0.07(+0.93%) |
Mar 28, 2016 | 7.542 | 7.542 | 7.414 | 7.490 | 105,838 | +0.01(+0.08%) |
Mar 24, 2016 | 7.368 | 7.484 | 7.484 | 7.484 | 106,968 | +0.03(+0.39%) |
Mar 23, 2016 | 7.595 | 7.598 | 7.443 | 7.455 | 148,183 | -0.17(-2.29%) |
Mar 22, 2016 | 7.560 | 7.700 | 7.560 | 7.630 | 93,218 | -0.02(-0.30%) |
Mar 21, 2016 | 7.700 | 7.711 | 7.577 | 7.653 | 99,424 | -0.05(-0.61%) |
Mar 18, 2016 | 7.700 | 7.793 | 7.612 | 7.700 | 159,147 | +0.01(+0.15%) |
Mar 17, 2016 | 7.595 | 7.729 | 7.571 | 7.688 | 164,911 | +0.10(+1.38%) |
Mar 16, 2016 | 7.402 | 7.601 | 7.402 | 7.583 | 210,614 | +0.17(+2.36%) |
Mar 15, 2016 | 7.437 | 7.453 | 7.298 | 7.408 | 184,100 | -0.11(-1.47%) |
Mar 14, 2016 | 7.536 | 7.554 | 7.455 | 7.519 | 112,646 | -0.08(-1.00%) |
Mar 11, 2016 | 7.432 | 7.606 | 7.432 | 7.595 | 100,808 | +0.23(+3.06%) |
Mar 10, 2016 | 7.404 | 7.404 | 7.236 | 7.369 | 158,408 | +0.00(+0.00%) |
Mar 09, 2016 | 7.282 | 7.433 | 7.236 | 7.369 | 117,592 | +0.15(+2.09%) |
Mar 08, 2016 | 7.519 | 7.519 | 7.189 | 7.218 | 241,557 | -0.38(-4.95%) |
Mar 07, 2016 | 7.398 | 7.600 | 7.398 | 7.595 | 309,979 | +0.13(+1.71%) |
Mar 04, 2016 | 7.409 | 7.558 | 7.325 | 7.467 | 291,695 | +0.10(+1.42%) |
Mar 03, 2016 | 7.149 | 7.363 | 7.149 | 7.363 | 251,546 | +0.16(+2.17%) |
Mar 02, 2016 | 6.998 | 7.207 | 6.946 | 7.207 | 351,868 | +0.12(+1.63%) |