Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.598 | 7.598 | 7.598 | 7.596 | 4,375 | -0.23(-2.99%) |
May 27, 2016 | 7.830 | 7.830 | 7.830 | 7.830 | 319 | +0.06(+0.72%) |
May 26, 2016 | 7.774 | 7.784 | 7.774 | 7.774 | 2,334 | +0.15(+1.97%) |
May 24, 2016 | 7.596 | 7.624 | 7.624 | 7.624 | 22 | +0.08(+1.12%) |
May 23, 2016 | 7.512 | 7.540 | 7.502 | 7.540 | 1,579 | +0.03(+0.37%) |
May 20, 2016 | 7.512 | 7.512 | 7.512 | 7.512 | 227 | +0.00(+0.00%) |
May 19, 2016 | 7.521 | 7.521 | 7.512 | 7.512 | 740 | -0.00(-0.00%) |
May 18, 2016 | 7.512 | 7.512 | 7.512 | 7.512 | 710 | +0.00(+0.00%) |
May 17, 2016 | 7.577 | 7.577 | 7.512 | 7.512 | 1,277 | -0.03(-0.43%) |
May 16, 2016 | 7.502 | 7.544 | 7.502 | 7.544 | 2,551 | +0.03(+0.43%) |
May 13, 2016 | 7.512 | 7.512 | 7.512 | 7.512 | 1,086 | -0.01(-0.12%) |
May 12, 2016 | 7.568 | 7.613 | 7.455 | 7.521 | 6,801 | -0.06(-0.83%) |
May 10, 2016 | 7.690 | 7.584 | 7.584 | 7.584 | 97 | -0.22(-2.86%) |
May 09, 2016 | 7.502 | 7.807 | 7.502 | 7.807 | 7,892 | +0.07(+0.91%) |
May 06, 2016 | 7.755 | 8.112 | 7.737 | 7.737 | 1,573 | -0.24(-3.01%) |
May 05, 2016 | 7.737 | 8.281 | 7.549 | 7.976 | 8,383 | +0.23(+2.97%) |
May 02, 2016 | 7.877 | 7.746 | 7.746 | 7.746 | 74 | -0.20(-2.48%) |
Apr 29, 2016 | 7.793 | 7.962 | 7.793 | 7.943 | 1,794 | -0.10(-1.28%) |
Apr 28, 2016 | 7.924 | 8.046 | 7.924 | 8.046 | 240 | +0.12(+1.54%) |
Apr 27, 2016 | 7.924 | 7.934 | 7.924 | 7.924 | 746 | -0.13(-1.63%) |
Apr 26, 2016 | 8.074 | 8.074 | 7.521 | 8.056 | 876 | -0.01(-0.12%) |
Apr 25, 2016 | 7.943 | 8.065 | 7.943 | 8.065 | 545 | +0.15(+1.90%) |
Apr 22, 2016 | 8.102 | 8.102 | 7.905 | 7.915 | 2,470 | -0.04(-0.47%) |
Apr 21, 2016 | 7.906 | 7.962 | 7.867 | 7.952 | 2,678 | +0.11(+1.46%) |
Apr 20, 2016 | 7.671 | 7.915 | 7.671 | 7.838 | 3,305 | +0.19(+2.43%) |
Apr 19, 2016 | 7.821 | 7.821 | 7.643 | 7.652 | 906 | -0.08(-1.09%) |
Apr 18, 2016 | 8.309 | 8.309 | 7.559 | 7.737 | 19,697 | -0.14(-1.79%) |
Apr 15, 2016 | 7.849 | 8.299 | 7.849 | 7.877 | 2,535 | -0.09(-1.18%) |
Apr 14, 2016 | 8.299 | 8.299 | 7.615 | 7.971 | 20,049 | -0.20(-2.41%) |
Apr 13, 2016 | 8.168 | 8.168 | 8.168 | 8.168 | 267 | -0.09(-1.14%) |
Apr 12, 2016 | 8.112 | 8.271 | 8.112 | 8.262 | 2,063 | +0.15(+1.85%) |
Apr 11, 2016 | 8.196 | 8.215 | 7.557 | 8.112 | 2,701 | -0.05(-0.57%) |
Apr 08, 2016 | 7.737 | 8.159 | 7.506 | 8.159 | 5,662 | +0.31(+3.94%) |
Apr 05, 2016 | 7.887 | 7.849 | 7.849 | 7.849 | 2,772 | -0.50(-5.95%) |
Apr 04, 2016 | 8.121 | 8.346 | 8.117 | 8.346 | 1,190 | +0.32(+3.97%) |
Apr 01, 2016 | 8.159 | 8.230 | 8.027 | 8.027 | 1,613 | +0.06(+0.71%) |
Mar 31, 2016 | 8.440 | 8.562 | 7.971 | 7.971 | 1,763 | -0.45(-5.35%) |
Mar 30, 2016 | 8.646 | 8.646 | 7.975 | 8.421 | 2,179 | +0.20(+2.39%) |
Mar 29, 2016 | 8.656 | 8.656 | 8.220 | 8.224 | 4,527 | +0.00(+0.06%) |
Mar 24, 2016 | 8.425 | 8.220 | 8.220 | 8.220 | 1,180 | -0.34(-4.03%) |
Mar 23, 2016 | 8.574 | 8.574 | 8.397 | 8.564 | 821 | -0.01(-0.11%) |
Mar 22, 2016 | 8.443 | 8.574 | 7.951 | 8.574 | 7,549 | +0.13(+1.55%) |
Mar 21, 2016 | 8.145 | 8.443 | 8.043 | 8.443 | 2,706 | +0.50(+6.34%) |
Mar 18, 2016 | 8.481 | 8.574 | 7.940 | 7.940 | 673 | -0.51(-6.06%) |
Mar 17, 2016 | 8.387 | 8.453 | 8.387 | 8.453 | 1,267 | +0.24(+2.95%) |
Mar 16, 2016 | 8.210 | 8.210 | 8.210 | 8.210 | 222 | -0.21(-2.44%) |
Mar 15, 2016 | 8.807 | 8.807 | 8.415 | 8.415 | 539 | -0.19(-2.17%) |
Mar 14, 2016 | 8.386 | 8.602 | 8.341 | 8.602 | 5,978 | +0.34(+4.06%) |
Mar 11, 2016 | 7.036 | 8.285 | 7.036 | 8.266 | 2,949 | +0.39(+4.97%) |
Mar 10, 2016 | 7.875 | 7.875 | 7.875 | 7.875 | 214 | +0.19(+2.42%) |
Mar 09, 2016 | 8.005 | 8.005 | 7.688 | 7.688 | 427 | -0.45(-5.50%) |
Mar 08, 2016 | 7.632 | 8.308 | 7.632 | 8.136 | 2,639 | -0.25(-3.00%) |
Mar 07, 2016 | 8.387 | 8.387 | 8.387 | 8.387 | 1,008 | +0.46(+5.76%) |
Mar 04, 2016 | 8.387 | 8.387 | 7.931 | 7.931 | 906 | +0.38(+5.06%) |
Mar 03, 2016 | 7.893 | 7.893 | 7.549 | 7.549 | 750 | -0.05(-0.61%) |
Mar 02, 2016 | 7.455 | 8.220 | 7.455 | 7.595 | 1,526 | +0.14(+1.87%) |