Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2016 | 8.035 | 8.035 | 8.035 | 8.035 | 30 | +0.02(+0.26%) |
May 25, 2016 | 7.943 | 8.026 | 7.943 | 8.014 | 8,385 | +0.10(+1.21%) |
May 24, 2016 | 7.918 | 7.918 | 7.918 | 7.918 | 510 | -0.13(-1.60%) |
May 23, 2016 | 8.060 | 8.060 | 8.027 | 8.047 | 3,355 | +0.10(+1.20%) |
May 20, 2016 | 7.902 | 7.952 | 7.902 | 7.952 | 3,034 | +0.00(+0.03%) |
May 19, 2016 | 7.960 | 7.960 | 7.949 | 7.949 | 961 | +0.01(+0.07%) |
May 18, 2016 | 7.985 | 7.985 | 7.902 | 7.943 | 1,442 | -0.12(-1.44%) |
May 17, 2016 | 7.902 | 8.060 | 7.902 | 8.060 | 472 | +0.22(+2.87%) |
May 16, 2016 | 7.760 | 7.835 | 7.759 | 7.835 | 3,870 | +0.07(+0.96%) |
May 13, 2016 | 7.760 | 7.760 | 7.760 | 7.760 | 527 | -0.09(-1.17%) |
May 12, 2016 | 7.852 | 7.852 | 7.852 | 7.852 | 151 | -0.03(-0.42%) |
May 09, 2016 | 7.702 | 7.885 | 7.885 | 7.885 | 3,125 | +0.01(+0.11%) |
May 06, 2016 | 7.868 | 7.877 | 7.868 | 7.877 | 538 | +0.06(+0.74%) |
May 04, 2016 | 7.810 | 7.819 | 7.819 | 7.819 | 75 | +0.00(+0.00%) |
May 03, 2016 | 7.819 | 7.874 | 7.817 | 7.819 | 3,810 | +0.07(+0.86%) |
May 02, 2016 | 8.002 | 8.026 | 7.752 | 7.752 | 4,001 | -0.02(-0.21%) |
Apr 29, 2016 | 7.843 | 8.002 | 7.760 | 7.769 | 997 | -0.37(-4.50%) |
Apr 28, 2016 | 7.985 | 8.135 | 7.985 | 8.135 | 601 | +0.20(+2.52%) |
Apr 27, 2016 | 7.868 | 7.985 | 7.827 | 7.935 | 4,156 | -0.15(-1.85%) |
Apr 26, 2016 | 8.137 | 8.201 | 8.085 | 8.085 | 3,559 | +0.00(+0.00%) |
Apr 25, 2016 | 8.218 | 8.218 | 7.852 | 8.085 | 8,508 | +0.23(+2.97%) |
Apr 22, 2016 | 7.860 | 8.226 | 7.810 | 7.852 | 7,404 | +0.03(+0.43%) |
Apr 21, 2016 | 7.835 | 8.035 | 7.810 | 7.819 | 9,509 | -0.02(-0.21%) |
Apr 20, 2016 | 8.026 | 8.318 | 7.827 | 7.835 | 33,967 | -0.19(-2.38%) |
Apr 19, 2016 | 7.918 | 8.076 | 7.918 | 8.026 | 7,963 | +0.12(+1.58%) |
Apr 18, 2016 | 7.852 | 7.935 | 7.835 | 7.902 | 3,537 | +0.05(+0.64%) |
Apr 15, 2016 | 7.873 | 8.026 | 7.836 | 7.852 | 3,635 | -0.02(-0.32%) |
Apr 14, 2016 | 7.903 | 8.026 | 7.719 | 7.877 | 4,039 | -0.02(-0.32%) |
Apr 13, 2016 | 7.752 | 7.902 | 7.735 | 7.902 | 5,427 | -0.05(-0.63%) |
Apr 12, 2016 | 7.785 | 8.026 | 7.784 | 7.952 | 8,415 | +0.22(+2.80%) |
Apr 11, 2016 | 7.752 | 7.752 | 7.694 | 7.735 | 950 | +0.08(+1.09%) |
Apr 08, 2016 | 7.719 | 7.719 | 7.652 | 7.652 | 300 | -0.15(-1.96%) |
Apr 04, 2016 | 7.810 | 7.805 | 7.805 | 7.805 | 3 | +0.03(+0.36%) |
Apr 01, 2016 | 7.868 | 7.868 | 7.760 | 7.777 | 1,696 | +0.13(+1.74%) |
Mar 31, 2016 | 7.819 | 7.819 | 7.644 | 7.644 | 6,299 | -0.16(-2.03%) |
Mar 30, 2016 | 7.810 | 7.810 | 7.677 | 7.802 | 1,923 | +0.17(+2.18%) |
Mar 29, 2016 | 7.660 | 7.752 | 7.636 | 7.636 | 3,882 | -0.06(-0.76%) |
Mar 28, 2016 | 7.694 | 7.694 | 7.694 | 7.694 | 987 | -0.04(-0.54%) |
Mar 22, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 240 | +0.06(+0.77%) |
Mar 21, 2016 | 7.752 | 7.868 | 7.665 | 7.676 | 5,556 | +0.02(+0.31%) |
Mar 18, 2016 | 7.685 | 7.685 | 7.652 | 7.653 | 2,494 | -0.12(-1.51%) |
Mar 16, 2016 | 7.769 | 7.770 | 7.770 | 7.770 | 55 | +0.02(+0.24%) |
Mar 15, 2016 | 7.885 | 7.885 | 7.685 | 7.752 | 1,882 | -0.12(-1.48%) |
Mar 14, 2016 | 7.694 | 7.868 | 7.652 | 7.868 | 1,199 | +0.23(+3.02%) |
Mar 11, 2016 | 7.638 | 7.638 | 7.638 | 7.638 | 943 | -0.10(-1.26%) |
Mar 10, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 1,790 | +0.07(+0.87%) |
Mar 09, 2016 | 7.735 | 7.735 | 7.669 | 7.669 | 360 | +0.16(+2.10%) |
Mar 08, 2016 | 7.527 | 7.710 | 7.511 | 7.511 | 1,487 | -0.22(-2.90%) |
Mar 07, 2016 | 7.453 | 7.852 | 7.344 | 7.735 | 27,277 | +0.31(+4.14%) |
Mar 04, 2016 | 7.428 | 7.428 | 7.428 | 7.428 | 209 | +0.07(+1.02%) |
Mar 03, 2016 | 7.569 | 7.660 | 7.353 | 7.353 | 834 | -0.22(-2.86%) |
Mar 02, 2016 | 7.369 | 7.993 | 7.369 | 7.569 | 28,312 | +0.17(+2.36%) |