Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.683 | 7.683 | 7.558 | 7.558 | 561,100 | -0.07(-0.98%) |
May 27, 2016 | 7.640 | 7.633 | 7.633 | 7.633 | 266,548 | +0.01(+0.16%) |
May 26, 2016 | 7.552 | 7.658 | 7.515 | 7.621 | 232,332 | +0.03(+0.41%) |
May 25, 2016 | 7.615 | 7.683 | 7.552 | 7.590 | 332,192 | +0.00(+0.00%) |
May 24, 2016 | 7.421 | 7.608 | 7.372 | 7.590 | 349,847 | +0.22(+3.05%) |
May 23, 2016 | 7.383 | 7.421 | 7.321 | 7.365 | 300,775 | -0.01(-0.17%) |
May 20, 2016 | 7.358 | 7.496 | 7.240 | 7.377 | 508,341 | +0.01(+0.17%) |
May 19, 2016 | 7.402 | 7.402 | 7.296 | 7.365 | 258,855 | -0.06(-0.76%) |
May 18, 2016 | 7.465 | 7.502 | 7.346 | 7.421 | 204,985 | -0.02(-0.34%) |
May 17, 2016 | 7.683 | 7.714 | 7.346 | 7.446 | 356,676 | -0.23(-3.01%) |
May 16, 2016 | 7.596 | 7.771 | 7.558 | 7.677 | 702,678 | +0.14(+1.82%) |
May 13, 2016 | 7.552 | 7.566 | 7.421 | 7.540 | 384,663 | +0.00(+0.00%) |
May 12, 2016 | 7.552 | 7.577 | 7.477 | 7.540 | 321,853 | -0.01(-0.17%) |
May 11, 2016 | 7.683 | 7.683 | 7.508 | 7.552 | 199,062 | -0.13(-1.71%) |
May 10, 2016 | 7.671 | 7.683 | 7.543 | 7.683 | 305,420 | +0.07(+0.99%) |
May 09, 2016 | 7.433 | 7.645 | 7.417 | 7.608 | 495,444 | +0.22(+3.05%) |
May 06, 2016 | 7.408 | 7.415 | 7.346 | 7.383 | 182,587 | -0.05(-0.67%) |
May 05, 2016 | 7.402 | 7.483 | 7.340 | 7.433 | 396,514 | +0.09(+1.28%) |
May 04, 2016 | 7.415 | 7.483 | 7.258 | 7.340 | 472,395 | -0.09(-1.26%) |
May 03, 2016 | 7.465 | 7.515 | 7.400 | 7.433 | 441,557 | +0.01(+0.17%) |
May 02, 2016 | 7.308 | 7.465 | 7.308 | 7.421 | 214,600 | +0.11(+1.54%) |
Apr 29, 2016 | 7.340 | 7.346 | 7.233 | 7.308 | 227,273 | -0.04(-0.51%) |
Apr 28, 2016 | 7.383 | 7.421 | 7.296 | 7.346 | 253,026 | +0.00(+0.00%) |
Apr 27, 2016 | 7.371 | 7.371 | 7.240 | 7.346 | 223,677 | +0.02(+0.34%) |
Apr 26, 2016 | 7.308 | 7.390 | 7.302 | 7.321 | 223,407 | +0.02(+0.34%) |
Apr 25, 2016 | 7.190 | 7.302 | 7.185 | 7.296 | 335,874 | +0.11(+1.57%) |
Apr 22, 2016 | 7.046 | 7.208 | 7.046 | 7.184 | 302,361 | +0.12(+1.77%) |
Apr 21, 2016 | 7.065 | 7.109 | 7.009 | 7.059 | 318,754 | -0.01(-0.18%) |
Apr 20, 2016 | 7.140 | 7.152 | 7.065 | 7.071 | 205,432 | -0.07(-0.96%) |
Apr 19, 2016 | 7.159 | 7.202 | 7.077 | 7.140 | 177,047 | -0.02(-0.35%) |
Apr 18, 2016 | 7.184 | 7.233 | 7.121 | 7.165 | 176,277 | -0.01(-0.17%) |
Apr 15, 2016 | 7.109 | 7.240 | 7.109 | 7.177 | 284,020 | +0.07(+1.06%) |
Apr 14, 2016 | 7.152 | 7.165 | 7.084 | 7.102 | 156,826 | -0.06(-0.79%) |
Apr 13, 2016 | 7.159 | 7.177 | 7.065 | 7.159 | 281,682 | +0.01(+0.09%) |
Apr 12, 2016 | 7.165 | 7.190 | 7.140 | 7.152 | 283,315 | +0.02(+0.26%) |
Apr 11, 2016 | 7.109 | 7.202 | 7.071 | 7.134 | 453,261 | +0.07(+1.06%) |
Apr 08, 2016 | 7.059 | 7.140 | 7.002 | 7.059 | 288,108 | +0.06(+0.80%) |
Apr 07, 2016 | 7.109 | 7.121 | 6.965 | 7.002 | 185,543 | -0.09(-1.32%) |
Apr 06, 2016 | 7.077 | 7.121 | 7.015 | 7.096 | 229,770 | +0.03(+0.44%) |
Apr 05, 2016 | 7.065 | 7.109 | 7.002 | 7.065 | 347,026 | -0.04(-0.53%) |
Apr 04, 2016 | 7.052 | 7.127 | 7.040 | 7.102 | 242,734 | +0.08(+1.16%) |
Apr 01, 2016 | 6.971 | 7.090 | 6.965 | 7.021 | 268,774 | -0.01(-0.09%) |
Mar 31, 2016 | 7.065 | 7.109 | 6.977 | 7.027 | 272,775 | -0.06(-0.88%) |
Mar 30, 2016 | 7.184 | 7.184 | 7.071 | 7.090 | 412,204 | -0.09(-1.22%) |
Mar 29, 2016 | 6.940 | 7.177 | 6.884 | 7.177 | 483,673 | +0.26(+3.70%) |
Mar 28, 2016 | 6.884 | 6.971 | 6.859 | 6.921 | 355,543 | +0.06(+0.91%) |
Mar 24, 2016 | 6.674 | 6.859 | 6.859 | 6.859 | 540,859 | +0.18(+2.76%) |
Mar 23, 2016 | 6.668 | 6.711 | 6.613 | 6.674 | 228,776 | +0.00(+0.00%) |
Mar 22, 2016 | 6.625 | 6.693 | 6.545 | 6.674 | 1,310,764 | +0.02(+0.37%) |
Mar 21, 2016 | 6.656 | 6.668 | 6.594 | 6.650 | 607,508 | +0.02(+0.28%) |
Mar 18, 2016 | 6.699 | 6.705 | 6.607 | 6.631 | 400,564 | -0.04(-0.55%) |
Mar 17, 2016 | 6.570 | 6.699 | 6.475 | 6.668 | 275,112 | +0.06(+0.93%) |
Mar 16, 2016 | 6.564 | 6.607 | 6.496 | 6.607 | 303,182 | +0.05(+0.75%) |
Mar 15, 2016 | 6.545 | 6.570 | 6.515 | 6.558 | 122,975 | -0.02(-0.37%) |
Mar 14, 2016 | 6.625 | 6.637 | 6.515 | 6.582 | 205,062 | -0.05(-0.74%) |
Mar 11, 2016 | 6.588 | 6.668 | 6.453 | 6.631 | 270,847 | +0.06(+0.84%) |
Mar 10, 2016 | 6.619 | 6.687 | 6.490 | 6.576 | 367,673 | -0.04(-0.65%) |
Mar 09, 2016 | 6.607 | 6.693 | 6.570 | 6.619 | 176,805 | +0.01(+0.19%) |
Mar 08, 2016 | 6.588 | 6.674 | 6.496 | 6.607 | 325,906 | -0.02(-0.28%) |
Mar 07, 2016 | 6.625 | 6.705 | 6.576 | 6.625 | 219,122 | -0.02(-0.37%) |
Mar 04, 2016 | 6.662 | 6.711 | 6.594 | 6.650 | 157,729 | -0.01(-0.18%) |
Mar 03, 2016 | 6.668 | 6.711 | 6.631 | 6.662 | 195,882 | +0.02(+0.37%) |
Mar 02, 2016 | 6.601 | 6.659 | 6.582 | 6.637 | 342,207 | +0.06(+0.84%) |