Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.467 | 7.565 | 7.437 | 7.486 | 58,006 | +0.08(+1.07%) |
May 27, 2016 | 7.447 | 7.407 | 7.407 | 7.407 | 45,461 | +0.01(+0.13%) |
May 26, 2016 | 7.427 | 7.457 | 7.368 | 7.397 | 74,757 | +0.08(+1.08%) |
May 25, 2016 | 7.299 | 7.397 | 7.299 | 7.318 | 48,521 | +0.00(+0.00%) |
May 24, 2016 | 7.289 | 7.368 | 7.249 | 7.318 | 32,321 | +0.11(+1.51%) |
May 23, 2016 | 7.269 | 7.328 | 7.190 | 7.210 | 87,726 | -0.17(-2.28%) |
May 20, 2016 | 7.437 | 7.437 | 7.358 | 7.378 | 26,167 | -0.02(-0.27%) |
May 19, 2016 | 7.368 | 7.407 | 7.328 | 7.397 | 24,822 | -0.05(-0.66%) |
May 18, 2016 | 7.496 | 7.555 | 7.397 | 7.447 | 25,855 | -0.17(-2.20%) |
May 17, 2016 | 7.684 | 7.704 | 7.595 | 7.615 | 26,136 | -0.19(-2.41%) |
May 16, 2016 | 7.832 | 7.852 | 7.753 | 7.802 | 25,282 | +0.37(+4.91%) |
May 13, 2016 | 7.506 | 7.526 | 7.407 | 7.437 | 26,337 | -0.20(-2.59%) |
May 12, 2016 | 7.704 | 7.753 | 7.615 | 7.634 | 19,966 | -0.04(-0.51%) |
May 11, 2016 | 7.704 | 7.773 | 7.674 | 7.674 | 15,987 | -0.05(-0.64%) |
May 10, 2016 | 7.664 | 7.792 | 7.644 | 7.723 | 26,137 | +0.15(+1.96%) |
May 09, 2016 | 7.842 | 7.842 | 7.575 | 7.575 | 51,530 | -0.33(-4.12%) |
May 06, 2016 | 7.891 | 7.951 | 7.871 | 7.901 | 35,480 | +0.01(+0.13%) |
May 05, 2016 | 8.030 | 8.030 | 7.871 | 7.891 | 36,914 | -0.06(-0.75%) |
May 04, 2016 | 8.000 | 8.000 | 7.901 | 7.951 | 35,398 | -0.14(-1.71%) |
May 03, 2016 | 8.178 | 8.178 | 8.049 | 8.089 | 59,639 | -0.23(-2.73%) |
May 02, 2016 | 8.286 | 8.316 | 8.227 | 8.316 | 33,407 | -0.02(-0.24%) |
Apr 29, 2016 | 8.355 | 8.395 | 8.227 | 8.336 | 48,753 | -0.39(-4.42%) |
Apr 28, 2016 | 8.484 | 8.731 | 8.482 | 8.721 | 28,353 | +0.02(+0.23%) |
Apr 27, 2016 | 8.543 | 8.711 | 8.533 | 8.701 | 45,257 | +0.31(+3.65%) |
Apr 26, 2016 | 8.395 | 8.425 | 8.316 | 8.395 | 24,400 | +0.07(+0.83%) |
Apr 25, 2016 | 8.346 | 8.385 | 8.306 | 8.326 | 16,439 | -0.10(-1.17%) |
Apr 22, 2016 | 8.474 | 8.513 | 8.405 | 8.425 | 78,887 | -0.22(-2.51%) |
Apr 21, 2016 | 8.711 | 8.760 | 8.642 | 8.642 | 45,401 | -0.03(-0.34%) |
Apr 20, 2016 | 8.592 | 8.731 | 8.592 | 8.671 | 36,428 | +0.03(+0.34%) |
Apr 19, 2016 | 8.573 | 8.691 | 8.563 | 8.642 | 28,490 | +0.20(+2.34%) |
Apr 18, 2016 | 8.770 | 8.770 | 8.315 | 8.444 | 50,663 | -0.10(-1.16%) |
Apr 15, 2016 | 8.573 | 8.622 | 8.563 | 8.543 | 11,368 | -0.10(-1.14%) |
Apr 14, 2016 | 8.632 | 8.711 | 8.632 | 8.642 | 60,032 | -0.18(-2.02%) |
Apr 13, 2016 | 8.731 | 8.820 | 8.701 | 8.820 | 77,264 | +0.27(+3.12%) |
Apr 12, 2016 | 8.494 | 8.602 | 8.444 | 8.553 | 51,037 | +0.06(+0.70%) |
Apr 11, 2016 | 8.543 | 8.583 | 8.484 | 8.494 | 46,882 | +0.39(+4.75%) |
Apr 08, 2016 | 8.197 | 8.197 | 8.109 | 8.109 | 14,200 | +0.03(+0.37%) |
Apr 07, 2016 | 8.138 | 8.158 | 8.059 | 8.079 | 23,533 | -0.17(-2.04%) |
Apr 06, 2016 | 8.159 | 8.247 | 8.099 | 8.247 | 98,294 | +0.12(+1.46%) |
Apr 05, 2016 | 8.158 | 8.188 | 8.109 | 8.128 | 35,690 | +0.05(+0.61%) |
Apr 04, 2016 | 8.237 | 8.237 | 8.059 | 8.079 | 15,856 | -0.11(-1.33%) |
Apr 01, 2016 | 8.000 | 8.207 | 8.000 | 8.188 | 32,099 | +0.31(+3.88%) |
Mar 31, 2016 | 7.911 | 7.911 | 7.832 | 7.881 | 31,144 | -0.14(-1.72%) |
Mar 30, 2016 | 8.049 | 8.099 | 8.000 | 8.020 | 21,741 | +0.08(+1.00%) |
Mar 29, 2016 | 7.881 | 8.000 | 7.832 | 7.941 | 16,789 | -0.08(-0.99%) |
Mar 28, 2016 | 8.030 | 8.030 | 7.911 | 8.020 | 31,590 | +0.03(+0.37%) |
Mar 24, 2016 | 7.980 | 7.990 | 7.990 | 7.990 | 17,415 | -0.11(-1.34%) |
Mar 23, 2016 | 8.168 | 8.197 | 8.059 | 8.099 | 29,607 | -0.26(-3.07%) |
Mar 22, 2016 | 8.543 | 8.543 | 8.296 | 8.355 | 17,235 | -0.20(-2.31%) |
Mar 21, 2016 | 8.573 | 8.602 | 8.523 | 8.553 | 24,291 | -0.16(-1.81%) |
Mar 18, 2016 | 8.721 | 8.760 | 8.671 | 8.711 | 75,563 | -0.11(-1.23%) |
Mar 17, 2016 | 8.583 | 8.899 | 8.563 | 8.820 | 24,392 | +0.23(+2.64%) |
Mar 16, 2016 | 8.385 | 8.602 | 8.365 | 8.592 | 22,130 | +0.13(+1.52%) |
Mar 15, 2016 | 8.395 | 8.464 | 8.355 | 8.464 | 14,869 | -0.14(-1.61%) |
Mar 14, 2016 | 8.583 | 8.632 | 8.563 | 8.602 | 17,039 | -0.07(-0.80%) |
Mar 11, 2016 | 8.652 | 8.711 | 8.622 | 8.671 | 29,392 | +0.32(+3.78%) |
Mar 10, 2016 | 8.494 | 8.494 | 8.276 | 8.355 | 43,992 | -0.24(-2.76%) |
Mar 09, 2016 | 8.622 | 8.632 | 8.539 | 8.592 | 30,341 | -0.39(-4.29%) |
Mar 08, 2016 | 9.076 | 9.076 | 8.968 | 8.978 | 40,867 | -0.09(-0.98%) |
Mar 07, 2016 | 8.978 | 9.076 | 8.652 | 9.067 | 110,677 | -0.23(-2.44%) |
Mar 04, 2016 | 9.225 | 9.383 | 9.175 | 9.294 | 62,636 | +0.15(+1.62%) |
Mar 03, 2016 | 9.067 | 9.185 | 9.027 | 9.146 | 65,283 | +0.14(+1.54%) |
Mar 02, 2016 | 8.889 | 9.037 | 8.860 | 9.007 | 45,538 | +0.18(+2.01%) |