Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.847 | 7.858 | 7.809 | 7.841 | 785,498 | -0.01(-0.07%) |
May 27, 2016 | 7.795 | 7.847 | 7.847 | 7.847 | 458,783 | +0.05(+0.67%) |
May 26, 2016 | 7.818 | 7.824 | 7.783 | 7.795 | 323,796 | -0.02(-0.30%) |
May 25, 2016 | 7.841 | 7.881 | 7.726 | 7.818 | 808,647 | -0.01(-0.15%) |
May 24, 2016 | 7.737 | 7.852 | 7.708 | 7.830 | 961,171 | +0.14(+1.88%) |
May 23, 2016 | 7.714 | 7.717 | 7.662 | 7.685 | 501,506 | -0.03(-0.37%) |
May 20, 2016 | 7.679 | 7.783 | 7.651 | 7.714 | 661,022 | +0.08(+0.98%) |
May 19, 2016 | 7.726 | 7.749 | 7.610 | 7.639 | 660,546 | -0.10(-1.27%) |
May 18, 2016 | 7.610 | 7.737 | 7.610 | 7.737 | 1,290,768 | +0.12(+1.52%) |
May 17, 2016 | 7.731 | 7.754 | 7.590 | 7.622 | 1,091,058 | -0.11(-1.42%) |
May 16, 2016 | 7.702 | 7.778 | 7.674 | 7.731 | 948,734 | +0.05(+0.68%) |
May 13, 2016 | 7.685 | 7.754 | 7.627 | 7.679 | 747,777 | -0.03(-0.37%) |
May 12, 2016 | 7.685 | 7.731 | 7.667 | 7.708 | 633,156 | +0.04(+0.53%) |
May 11, 2016 | 7.702 | 7.743 | 7.662 | 7.668 | 572,686 | -0.04(-0.52%) |
May 10, 2016 | 7.668 | 7.737 | 7.639 | 7.708 | 491,282 | +0.08(+0.98%) |
May 09, 2016 | 7.604 | 7.662 | 7.593 | 7.633 | 705,993 | -0.01(-0.08%) |
May 06, 2016 | 7.558 | 7.639 | 7.489 | 7.639 | 643,789 | +0.03(+0.38%) |
May 05, 2016 | 7.639 | 7.691 | 7.604 | 7.610 | 871,979 | +0.01(+0.08%) |
May 04, 2016 | 7.616 | 7.662 | 7.558 | 7.604 | 565,261 | -0.01(-0.19%) |
May 03, 2016 | 7.670 | 7.670 | 7.579 | 7.619 | 672,807 | -0.07(-0.90%) |
May 02, 2016 | 7.659 | 7.711 | 7.610 | 7.688 | 703,243 | +0.06(+0.83%) |
Apr 29, 2016 | 7.642 | 7.693 | 7.556 | 7.624 | 1,255,714 | -0.03(-0.45%) |
Apr 28, 2016 | 7.613 | 7.659 | 7.567 | 7.659 | 674,798 | +0.02(+0.23%) |
Apr 27, 2016 | 7.665 | 7.688 | 7.619 | 7.642 | 764,217 | -0.01(-0.15%) |
Apr 26, 2016 | 7.613 | 7.716 | 7.607 | 7.653 | 1,171,407 | +0.04(+0.53%) |
Apr 25, 2016 | 7.642 | 7.647 | 7.556 | 7.613 | 968,770 | -0.03(-0.38%) |
Apr 22, 2016 | 7.624 | 7.682 | 7.602 | 7.642 | 809,148 | +0.01(+0.08%) |
Apr 21, 2016 | 7.676 | 7.682 | 7.619 | 7.636 | 909,122 | -0.05(-0.67%) |
Apr 20, 2016 | 7.682 | 7.705 | 7.633 | 7.688 | 561,224 | +0.01(+0.15%) |
Apr 19, 2016 | 7.676 | 7.688 | 7.633 | 7.676 | 512,267 | +0.02(+0.22%) |
Apr 18, 2016 | 7.596 | 7.659 | 7.561 | 7.659 | 708,901 | +0.03(+0.38%) |
Apr 15, 2016 | 7.590 | 7.647 | 7.567 | 7.630 | 945,395 | +0.01(+0.08%) |
Apr 14, 2016 | 7.573 | 7.647 | 7.515 | 7.624 | 1,068,707 | +0.05(+0.68%) |
Apr 13, 2016 | 7.498 | 7.573 | 7.470 | 7.573 | 1,002,625 | +0.09(+1.23%) |
Apr 12, 2016 | 7.424 | 7.510 | 7.406 | 7.481 | 784,928 | +0.06(+0.85%) |
Apr 11, 2016 | 7.412 | 7.493 | 7.395 | 7.418 | 865,544 | +0.03(+0.39%) |
Apr 08, 2016 | 7.401 | 7.478 | 7.287 | 7.389 | 639,657 | +0.05(+0.62%) |
Apr 07, 2016 | 7.418 | 7.452 | 7.315 | 7.343 | 1,112,786 | -0.12(-1.61%) |
Apr 06, 2016 | 7.435 | 7.504 | 7.418 | 7.464 | 891,402 | +0.04(+0.54%) |
Apr 05, 2016 | 7.544 | 7.573 | 7.412 | 7.424 | 1,688,314 | -0.16(-2.12%) |
Apr 04, 2016 | 7.630 | 7.630 | 7.579 | 7.584 | 585,209 | -0.02(-0.30%) |
Apr 01, 2016 | 7.550 | 7.647 | 7.550 | 7.607 | 926,764 | +0.00(+0.00%) |
Mar 31, 2016 | 7.676 | 7.711 | 7.602 | 7.607 | 1,004,444 | -0.08(-1.04%) |
Mar 30, 2016 | 7.665 | 7.728 | 7.650 | 7.688 | 964,522 | +0.03(+0.37%) |
Mar 29, 2016 | 7.613 | 7.665 | 7.544 | 7.659 | 836,234 | +0.05(+0.68%) |
Mar 28, 2016 | 7.515 | 7.711 | 7.493 | 7.607 | 1,818,278 | +0.07(+0.91%) |
Mar 24, 2016 | 7.441 | 7.538 | 7.538 | 7.538 | 1,167,333 | +0.09(+1.15%) |
Mar 23, 2016 | 7.515 | 7.554 | 7.452 | 7.452 | 1,033,912 | -0.09(-1.14%) |
Mar 22, 2016 | 7.527 | 7.561 | 7.501 | 7.538 | 670,609 | -0.03(-0.38%) |
Mar 21, 2016 | 7.613 | 7.641 | 7.366 | 7.567 | 620,846 | -0.06(-0.75%) |
Mar 18, 2016 | 7.659 | 7.670 | 7.596 | 7.624 | 1,800,833 | +0.01(+0.08%) |
Mar 17, 2016 | 7.418 | 7.647 | 7.406 | 7.619 | 1,193,012 | +0.18(+2.39%) |
Mar 16, 2016 | 7.384 | 7.475 | 7.366 | 7.441 | 781,268 | +0.05(+0.62%) |
Mar 15, 2016 | 7.412 | 7.475 | 7.378 | 7.395 | 493,611 | -0.05(-0.69%) |
Mar 14, 2016 | 7.470 | 7.498 | 7.349 | 7.447 | 1,114,055 | -0.05(-0.69%) |
Mar 11, 2016 | 7.441 | 7.504 | 7.401 | 7.498 | 1,324,227 | +0.11(+1.44%) |
Mar 10, 2016 | 7.401 | 7.447 | 7.355 | 7.392 | 609,328 | +0.01(+0.19%) |
Mar 09, 2016 | 7.424 | 7.441 | 7.323 | 7.378 | 729,983 | -0.02(-0.23%) |
Mar 08, 2016 | 7.395 | 7.461 | 7.381 | 7.395 | 878,202 | -0.05(-0.69%) |
Mar 07, 2016 | 7.355 | 7.470 | 7.246 | 7.447 | 1,282,366 | +0.07(+0.93%) |
Mar 04, 2016 | 7.315 | 7.389 | 7.275 | 7.378 | 907,890 | +0.09(+1.26%) |
Mar 03, 2016 | 7.280 | 7.315 | 7.240 | 7.286 | 741,482 | +0.00(+0.00%) |
Mar 02, 2016 | 7.286 | 7.292 | 7.206 | 7.286 | 1,093,847 | +0.01(+0.08%) |