Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.978 | 8.018 | 7.819 | 7.823 | 34,625 | -0.14(-1.73%) |
May 27, 2016 | 7.978 | 7.961 | 7.961 | 7.961 | 1,125 | +0.04(+0.45%) |
May 26, 2016 | 7.903 | 7.983 | 7.867 | 7.925 | 5,332 | -0.05(-0.59%) |
May 25, 2016 | 7.974 | 7.996 | 7.823 | 7.972 | 6,541 | +0.01(+0.08%) |
May 24, 2016 | 7.827 | 7.996 | 7.752 | 7.965 | 17,727 | -0.03(-0.39%) |
May 23, 2016 | 7.854 | 7.996 | 7.815 | 7.996 | 11,527 | +0.08(+0.95%) |
May 20, 2016 | 7.850 | 7.996 | 7.690 | 7.921 | 13,346 | +0.02(+0.22%) |
May 19, 2016 | 7.912 | 7.992 | 7.863 | 7.903 | 9,069 | -0.01(-0.11%) |
May 18, 2016 | 7.863 | 7.992 | 7.863 | 7.912 | 6,687 | +0.02(+0.23%) |
May 17, 2016 | 7.952 | 7.996 | 7.885 | 7.894 | 7,054 | -0.08(-1.00%) |
May 16, 2016 | 7.921 | 8.436 | 7.908 | 7.974 | 9,866 | +0.02(+0.28%) |
May 13, 2016 | 7.996 | 7.996 | 7.925 | 7.952 | 5,069 | +0.07(+0.85%) |
May 12, 2016 | 7.985 | 7.996 | 7.885 | 7.885 | 4,344 | -0.04(-0.55%) |
May 11, 2016 | 7.995 | 7.995 | 7.929 | 7.929 | 7,025 | +0.03(+0.34%) |
May 10, 2016 | 7.955 | 7.955 | 7.902 | 7.902 | 7,082 | +0.04(+0.51%) |
May 09, 2016 | 7.747 | 8.574 | 7.747 | 7.862 | 15,777 | -0.08(-1.00%) |
May 06, 2016 | 8.061 | 8.176 | 7.703 | 7.942 | 37,156 | -0.19(-2.34%) |
May 05, 2016 | 8.397 | 8.397 | 7.836 | 8.132 | 57,366 | -0.49(-5.64%) |
May 04, 2016 | 7.911 | 9.413 | 7.827 | 8.618 | 71,182 | +0.71(+8.94%) |
May 03, 2016 | 7.845 | 7.911 | 7.845 | 7.911 | 10,881 | +0.08(+1.07%) |
May 02, 2016 | 7.951 | 7.955 | 7.827 | 7.827 | 5,518 | -0.08(-1.06%) |
Apr 29, 2016 | 7.955 | 7.955 | 7.853 | 7.911 | 3,256 | -0.04(-0.56%) |
Apr 28, 2016 | 7.814 | 7.955 | 7.814 | 7.955 | 3,292 | +0.02(+0.31%) |
Apr 27, 2016 | 7.871 | 8.397 | 7.853 | 7.931 | 23,905 | -0.25(-3.10%) |
Apr 26, 2016 | 7.955 | 8.185 | 7.955 | 8.185 | 3,045 | +0.23(+2.89%) |
Apr 25, 2016 | 7.937 | 7.955 | 7.809 | 7.955 | 6,107 | +0.04(+0.47%) |
Apr 22, 2016 | 7.937 | 7.937 | 7.848 | 7.917 | 15,574 | -0.02(-0.25%) |
Apr 21, 2016 | 7.951 | 7.951 | 7.809 | 7.937 | 9,915 | +0.00(+0.00%) |
Apr 20, 2016 | 7.977 | 7.977 | 7.929 | 7.937 | 6,460 | -0.02(-0.22%) |
Apr 19, 2016 | 7.955 | 7.955 | 7.955 | 7.955 | 4,860 | +0.15(+1.98%) |
Apr 18, 2016 | 7.920 | 7.955 | 7.800 | 7.800 | 9,394 | +0.01(+0.11%) |
Apr 15, 2016 | 7.977 | 7.977 | 7.792 | 7.792 | 22,000 | -0.16(-2.06%) |
Apr 14, 2016 | 8.158 | 8.158 | 7.884 | 7.955 | 19,615 | +0.00(+0.00%) |
Apr 13, 2016 | 7.951 | 8.304 | 7.933 | 7.955 | 13,981 | +0.00(+0.06%) |
Apr 12, 2016 | 7.946 | 7.955 | 7.824 | 7.951 | 7,498 | +0.00(+0.06%) |
Apr 11, 2016 | 7.911 | 7.951 | 7.845 | 7.946 | 4,980 | +0.00(+0.00%) |
Apr 08, 2016 | 7.822 | 8.725 | 7.822 | 7.946 | 15,474 | -0.00(-0.06%) |
Apr 07, 2016 | 8.658 | 8.700 | 7.734 | 7.951 | 54,554 | +0.00(+0.00%) |
Apr 06, 2016 | 7.968 | 7.968 | 7.933 | 7.951 | 6,224 | -0.00(-0.06%) |
Apr 05, 2016 | 7.955 | 7.955 | 7.946 | 7.955 | 7,471 | +0.10(+1.24%) |
Apr 04, 2016 | 7.734 | 7.955 | 7.734 | 7.858 | 6,803 | +0.04(+0.45%) |
Apr 01, 2016 | 7.968 | 7.968 | 7.822 | 7.822 | 7,600 | +0.06(+0.74%) |
Mar 31, 2016 | 7.907 | 7.955 | 7.738 | 7.765 | 9,087 | -0.19(-2.39%) |
Mar 30, 2016 | 7.946 | 7.955 | 7.800 | 7.955 | 17,540 | +0.09(+1.12%) |
Mar 29, 2016 | 7.787 | 7.955 | 7.787 | 7.867 | 12,132 | +0.02(+0.28%) |
Mar 28, 2016 | 7.955 | 7.955 | 7.628 | 7.845 | 3,183 | -0.11(-1.39%) |
Mar 24, 2016 | 7.933 | 7.955 | 7.955 | 7.955 | 7,693 | +0.09(+1.13%) |
Mar 23, 2016 | 7.734 | 7.955 | 7.734 | 7.867 | 12,250 | +0.13(+1.71%) |
Mar 22, 2016 | 7.955 | 7.955 | 7.403 | 7.734 | 5,079 | +0.00(+0.06%) |
Mar 21, 2016 | 7.809 | 7.955 | 7.372 | 7.730 | 22,742 | +0.42(+5.68%) |
Mar 18, 2016 | 7.955 | 7.955 | 7.314 | 7.314 | 34,807 | -0.55(-7.02%) |
Mar 17, 2016 | 8.066 | 8.176 | 7.544 | 7.867 | 41,772 | -0.13(-1.66%) |
Mar 16, 2016 | 8.547 | 9.113 | 7.217 | 7.999 | 58,588 | +0.11(+1.40%) |
Mar 15, 2016 | 8.839 | 8.839 | 7.734 | 7.889 | 25,342 | +0.18(+2.29%) |
Mar 14, 2016 | 7.691 | 7.734 | 7.691 | 7.712 | 13,503 | -0.02(-0.29%) |
Mar 11, 2016 | 7.723 | 7.734 | 7.723 | 7.734 | 2,805 | +0.00(+0.03%) |
Mar 10, 2016 | 7.774 | 7.774 | 7.732 | 7.732 | 3,647 | -0.00(-0.03%) |
Mar 09, 2016 | 7.734 | 7.734 | 7.734 | 7.734 | 6,426 | +0.00(+0.00%) |
Mar 08, 2016 | 7.723 | 7.734 | 7.350 | 7.734 | 2,629 | +0.00(+0.03%) |
Mar 07, 2016 | 7.723 | 7.732 | 7.723 | 7.732 | 3,077 | -0.06(-0.74%) |
Mar 04, 2016 | 7.624 | 7.624 | 7.303 | 7.789 | 18,631 | +0.07(+0.89%) |
Mar 03, 2016 | 7.999 | 7.999 | 7.564 | 7.721 | 20,966 | -0.12(-1.58%) |
Mar 02, 2016 | 7.999 | 7.999 | 7.845 | 7.845 | 6,837 | -0.04(-0.56%) |