Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.881 | 6.939 | 6.846 | 6.931 | 1,629,253 | +0.05(+0.73%) |
May 27, 2016 | 6.910 | 6.881 | 6.881 | 6.881 | 1,765,807 | -0.03(-0.41%) |
May 26, 2016 | 6.906 | 6.964 | 6.896 | 6.910 | 1,004,131 | +0.01(+0.21%) |
May 25, 2016 | 6.896 | 6.921 | 6.844 | 6.896 | 1,502,926 | +0.03(+0.42%) |
May 24, 2016 | 6.860 | 6.906 | 6.860 | 6.867 | 935,295 | +0.00(+0.05%) |
May 23, 2016 | 6.892 | 6.926 | 6.853 | 6.863 | 1,105,637 | +0.01(+0.10%) |
May 20, 2016 | 6.810 | 6.860 | 6.803 | 6.856 | 1,434,292 | +0.04(+0.63%) |
May 19, 2016 | 6.792 | 6.842 | 6.735 | 6.813 | 1,816,500 | -0.03(-0.47%) |
May 18, 2016 | 7.039 | 7.039 | 6.788 | 6.846 | 2,389,563 | -0.20(-2.84%) |
May 17, 2016 | 7.146 | 7.171 | 7.006 | 7.046 | 2,096,580 | -0.11(-1.60%) |
May 16, 2016 | 7.189 | 7.246 | 7.153 | 7.160 | 1,978,482 | -0.03(-0.45%) |
May 13, 2016 | 7.178 | 7.249 | 7.153 | 7.192 | 964,395 | -0.01(-0.20%) |
May 12, 2016 | 7.256 | 7.291 | 7.167 | 7.206 | 2,176,757 | -0.03(-0.44%) |
May 11, 2016 | 7.217 | 7.288 | 7.193 | 7.239 | 1,640,727 | +0.03(+0.44%) |
May 10, 2016 | 7.175 | 7.207 | 7.133 | 7.207 | 1,419,558 | +0.04(+0.49%) |
May 09, 2016 | 7.154 | 7.221 | 7.136 | 7.171 | 1,725,212 | +0.02(+0.35%) |
May 06, 2016 | 7.101 | 7.207 | 7.090 | 7.147 | 1,549,831 | +0.04(+0.60%) |
May 05, 2016 | 7.090 | 7.214 | 7.087 | 7.104 | 1,733,731 | +0.03(+0.45%) |
May 04, 2016 | 6.924 | 7.065 | 6.882 | 7.073 | 3,185,879 | -0.01(-0.20%) |
May 03, 2016 | 7.157 | 7.179 | 6.984 | 7.087 | 5,353,962 | -0.35(-4.75%) |
May 02, 2016 | 7.521 | 7.546 | 7.369 | 7.440 | 2,292,437 | -0.08(-1.08%) |
Apr 29, 2016 | 7.465 | 7.532 | 7.433 | 7.521 | 1,424,153 | +0.02(+0.28%) |
Apr 28, 2016 | 7.511 | 7.553 | 7.479 | 7.500 | 1,291,695 | -0.06(-0.75%) |
Apr 27, 2016 | 7.567 | 7.569 | 7.479 | 7.557 | 1,172,871 | +0.02(+0.28%) |
Apr 26, 2016 | 7.571 | 7.592 | 7.468 | 7.536 | 1,096,897 | +0.00(+0.05%) |
Apr 25, 2016 | 7.490 | 7.539 | 7.468 | 7.532 | 1,074,155 | +0.04(+0.57%) |
Apr 22, 2016 | 7.578 | 7.624 | 7.465 | 7.490 | 1,742,303 | -0.10(-1.26%) |
Apr 21, 2016 | 7.656 | 7.698 | 7.557 | 7.585 | 1,367,980 | -0.12(-1.51%) |
Apr 20, 2016 | 7.737 | 7.767 | 7.691 | 7.702 | 1,244,418 | -0.03(-0.37%) |
Apr 19, 2016 | 7.659 | 7.776 | 7.659 | 7.730 | 1,027,849 | +0.08(+1.02%) |
Apr 18, 2016 | 7.642 | 7.696 | 7.603 | 7.652 | 850,301 | -0.01(-0.09%) |
Apr 15, 2016 | 7.634 | 7.695 | 7.617 | 7.659 | 819,598 | +0.00(+0.05%) |
Apr 14, 2016 | 7.755 | 7.776 | 7.627 | 7.656 | 1,585,480 | -0.09(-1.19%) |
Apr 13, 2016 | 7.748 | 7.801 | 7.698 | 7.748 | 1,696,973 | +0.02(+0.23%) |
Apr 12, 2016 | 7.646 | 7.733 | 7.629 | 7.730 | 1,811,200 | +0.07(+0.91%) |
Apr 11, 2016 | 7.601 | 7.674 | 7.601 | 7.660 | 1,659,481 | +0.08(+1.01%) |
Apr 08, 2016 | 7.611 | 7.681 | 7.573 | 7.583 | 1,179,738 | +0.01(+0.09%) |
Apr 07, 2016 | 7.513 | 7.594 | 7.506 | 7.576 | 948,477 | +0.06(+0.84%) |
Apr 06, 2016 | 7.472 | 7.559 | 7.461 | 7.513 | 706,839 | +0.04(+0.56%) |
Apr 05, 2016 | 7.437 | 7.520 | 7.426 | 7.472 | 1,140,117 | -0.01(-0.09%) |
Apr 04, 2016 | 7.472 | 7.517 | 7.370 | 7.479 | 1,604,718 | -0.08(-1.02%) |
Apr 01, 2016 | 7.513 | 7.590 | 7.451 | 7.555 | 917,074 | +0.04(+0.51%) |
Mar 31, 2016 | 7.458 | 7.552 | 7.458 | 7.517 | 1,329,332 | +0.07(+0.89%) |
Mar 30, 2016 | 7.541 | 7.573 | 7.424 | 7.451 | 1,394,028 | -0.08(-1.11%) |
Mar 29, 2016 | 7.402 | 7.534 | 7.334 | 7.534 | 1,132,977 | +0.13(+1.74%) |
Mar 28, 2016 | 7.381 | 7.437 | 7.332 | 7.405 | 801,710 | +0.04(+0.52%) |
Mar 24, 2016 | 7.259 | 7.367 | 7.367 | 7.367 | 675,949 | +0.09(+1.20%) |
Mar 23, 2016 | 7.419 | 7.440 | 7.280 | 7.280 | 1,339,760 | -0.19(-2.52%) |
Mar 22, 2016 | 7.430 | 7.510 | 7.360 | 7.468 | 1,222,772 | +0.03(+0.38%) |
Mar 21, 2016 | 7.332 | 7.447 | 7.269 | 7.440 | 1,849,065 | +0.19(+2.60%) |
Mar 18, 2016 | 7.311 | 7.328 | 7.238 | 7.252 | 2,398,764 | -0.00(-0.05%) |
Mar 17, 2016 | 7.140 | 7.314 | 7.108 | 7.255 | 1,418,923 | +0.14(+1.91%) |
Mar 16, 2016 | 7.035 | 7.161 | 7.019 | 7.119 | 1,198,005 | +0.08(+1.19%) |
Mar 15, 2016 | 7.067 | 7.088 | 6.965 | 7.035 | 879,963 | -0.05(-0.64%) |
Mar 14, 2016 | 7.140 | 7.161 | 6.990 | 7.081 | 1,046,000 | -0.09(-1.27%) |
Mar 11, 2016 | 7.074 | 7.192 | 7.042 | 7.171 | 1,361,350 | +0.13(+1.83%) |
Mar 10, 2016 | 7.094 | 7.094 | 6.912 | 7.042 | 1,617,384 | -0.02(-0.34%) |
Mar 09, 2016 | 7.087 | 7.118 | 6.936 | 7.066 | 1,379,580 | +0.01(+0.10%) |
Mar 08, 2016 | 7.101 | 7.104 | 6.949 | 7.059 | 1,478,919 | -0.05(-0.68%) |
Mar 07, 2016 | 6.963 | 7.142 | 6.963 | 7.107 | 1,539,065 | +0.14(+2.02%) |
Mar 04, 2016 | 6.970 | 7.083 | 6.912 | 6.967 | 1,626,067 | +0.01(+0.15%) |
Mar 03, 2016 | 6.836 | 6.970 | 6.819 | 6.956 | 1,548,389 | +0.15(+2.22%) |
Mar 02, 2016 | 6.695 | 6.828 | 6.685 | 6.805 | 1,327,486 | +0.12(+1.85%) |