Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.223 | 7.479 | 7.202 | 7.450 | 1,158,247 | +0.28(+3.96%) |
May 27, 2016 | 7.117 | 7.167 | 7.167 | 7.167 | 943,891 | -0.02(-0.30%) |
May 26, 2016 | 7.216 | 7.301 | 7.089 | 7.188 | 711,235 | +0.04(+0.50%) |
May 25, 2016 | 7.025 | 7.160 | 6.997 | 7.153 | 1,116,588 | +0.16(+2.33%) |
May 24, 2016 | 6.989 | 7.032 | 6.912 | 6.989 | 1,116,539 | +0.09(+1.23%) |
May 23, 2016 | 7.004 | 7.032 | 6.897 | 6.904 | 944,360 | -0.09(-1.22%) |
May 20, 2016 | 6.947 | 7.039 | 6.862 | 6.989 | 2,004,164 | +0.09(+1.34%) |
May 19, 2016 | 7.089 | 7.097 | 6.876 | 6.897 | 1,685,393 | -0.21(-2.99%) |
May 18, 2016 | 7.287 | 7.401 | 7.082 | 7.110 | 1,442,480 | -0.07(-0.99%) |
May 17, 2016 | 7.323 | 7.486 | 7.160 | 7.181 | 2,609,684 | -0.03(-0.39%) |
May 16, 2016 | 7.091 | 7.281 | 7.085 | 7.209 | 1,562,990 | +0.13(+1.85%) |
May 13, 2016 | 6.999 | 7.124 | 6.986 | 7.078 | 1,238,362 | +0.05(+0.75%) |
May 12, 2016 | 7.203 | 7.222 | 7.026 | 7.026 | 1,161,837 | -0.12(-1.74%) |
May 11, 2016 | 6.940 | 7.288 | 6.921 | 7.150 | 1,382,037 | +0.11(+1.58%) |
May 10, 2016 | 6.848 | 7.157 | 6.848 | 7.039 | 1,246,050 | +0.08(+1.13%) |
May 09, 2016 | 6.914 | 7.032 | 6.809 | 6.960 | 1,024,151 | -0.02(-0.28%) |
May 06, 2016 | 6.999 | 7.071 | 6.904 | 6.980 | 1,045,985 | -0.12(-1.75%) |
May 05, 2016 | 7.065 | 7.196 | 7.032 | 7.104 | 1,176,919 | +0.07(+1.03%) |
May 04, 2016 | 7.006 | 7.071 | 6.934 | 7.032 | 1,214,818 | +0.07(+1.04%) |
May 03, 2016 | 7.098 | 7.098 | 6.862 | 6.960 | 1,130,235 | -0.24(-3.37%) |
May 02, 2016 | 7.131 | 7.216 | 7.039 | 7.203 | 1,269,287 | +0.07(+1.01%) |
Apr 29, 2016 | 7.275 | 7.281 | 7.045 | 7.131 | 5,300,206 | -0.14(-1.98%) |
Apr 28, 2016 | 7.406 | 7.439 | 7.216 | 7.275 | 3,591,807 | -0.18(-2.46%) |
Apr 27, 2016 | 7.190 | 7.695 | 7.334 | 7.459 | 8,227,731 | +0.27(+3.74%) |
Apr 26, 2016 | 7.386 | 7.406 | 7.157 | 7.190 | 2,433,843 | -0.19(-2.58%) |
Apr 25, 2016 | 7.459 | 7.478 | 7.340 | 7.380 | 1,353,344 | +0.04(+0.54%) |
Apr 22, 2016 | 7.334 | 7.452 | 7.242 | 7.340 | 1,985,369 | +0.02(+0.27%) |
Apr 21, 2016 | 7.380 | 7.380 | 7.249 | 7.321 | 988,081 | -0.05(-0.71%) |
Apr 20, 2016 | 7.439 | 7.465 | 7.275 | 7.373 | 1,318,791 | +0.07(+0.90%) |
Apr 19, 2016 | 7.216 | 7.321 | 7.183 | 7.308 | 1,028,436 | +0.16(+2.20%) |
Apr 18, 2016 | 7.071 | 7.183 | 6.999 | 7.150 | 1,205,209 | +0.01(+0.18%) |
Apr 15, 2016 | 7.163 | 7.278 | 7.098 | 7.137 | 2,741,556 | -0.03(-0.37%) |
Apr 14, 2016 | 7.078 | 7.163 | 7.071 | 7.163 | 2,541,046 | +0.24(+3.41%) |
Apr 13, 2016 | 6.809 | 6.944 | 6.750 | 6.927 | 1,159,770 | +0.19(+2.82%) |
Apr 12, 2016 | 6.671 | 6.737 | 6.619 | 6.737 | 2,497,659 | +0.18(+2.80%) |
Apr 11, 2016 | 6.599 | 6.652 | 6.547 | 6.553 | 2,716,511 | +0.07(+1.01%) |
Apr 08, 2016 | 6.645 | 6.691 | 6.481 | 6.488 | 1,595,229 | -0.11(-1.69%) |
Apr 07, 2016 | 6.645 | 6.691 | 6.560 | 6.599 | 1,045,470 | -0.03(-0.49%) |
Apr 06, 2016 | 6.593 | 6.632 | 6.543 | 6.632 | 1,205,967 | +0.20(+3.16%) |
Apr 05, 2016 | 6.455 | 6.520 | 6.396 | 6.429 | 1,069,379 | -0.12(-1.80%) |
Apr 04, 2016 | 6.704 | 6.763 | 6.501 | 6.547 | 1,404,629 | +0.00(+0.00%) |
Apr 01, 2016 | 6.514 | 6.580 | 6.438 | 6.547 | 1,083,466 | -0.17(-2.54%) |
Mar 31, 2016 | 6.750 | 6.783 | 6.655 | 6.717 | 1,083,319 | -0.06(-0.87%) |
Mar 30, 2016 | 6.678 | 6.894 | 6.658 | 6.776 | 2,052,982 | +0.20(+3.09%) |
Mar 29, 2016 | 6.435 | 6.586 | 6.409 | 6.573 | 1,219,897 | +0.05(+0.70%) |
Mar 28, 2016 | 6.580 | 6.625 | 6.468 | 6.527 | 749,169 | -0.07(-1.09%) |
Mar 24, 2016 | 6.494 | 6.599 | 6.599 | 6.599 | 932,952 | +0.04(+0.60%) |
Mar 23, 2016 | 6.652 | 6.665 | 6.478 | 6.560 | 1,294,058 | -0.07(-1.09%) |
Mar 22, 2016 | 6.632 | 6.658 | 6.566 | 6.632 | 1,564,595 | -0.07(-1.08%) |
Mar 21, 2016 | 6.953 | 6.953 | 6.612 | 6.704 | 2,085,026 | -0.30(-4.31%) |
Mar 18, 2016 | 7.137 | 7.137 | 6.904 | 7.006 | 1,726,132 | -0.10(-1.39%) |
Mar 17, 2016 | 7.150 | 7.170 | 6.927 | 7.104 | 2,148,479 | +0.08(+1.12%) |
Mar 16, 2016 | 6.829 | 7.052 | 6.829 | 7.026 | 1,713,741 | +0.18(+2.68%) |
Mar 15, 2016 | 6.934 | 6.940 | 6.711 | 6.842 | 1,839,062 | -0.15(-2.16%) |
Mar 14, 2016 | 6.901 | 7.032 | 6.888 | 6.993 | 2,219,955 | +0.22(+3.29%) |
Mar 11, 2016 | 6.573 | 6.855 | 6.566 | 6.770 | 3,041,803 | +0.28(+4.35%) |
Mar 10, 2016 | 6.455 | 6.507 | 6.337 | 6.488 | 1,321,944 | +0.06(+0.92%) |
Mar 09, 2016 | 6.468 | 6.527 | 6.402 | 6.429 | 1,316,394 | +0.05(+0.82%) |
Mar 08, 2016 | 6.625 | 6.671 | 6.297 | 6.376 | 2,175,280 | -0.16(-2.51%) |
Mar 07, 2016 | 6.652 | 6.740 | 6.514 | 6.540 | 2,945,814 | -0.14(-2.06%) |
Mar 04, 2016 | 6.855 | 6.868 | 6.658 | 6.678 | 3,643,109 | +0.13(+2.00%) |
Mar 03, 2016 | 6.527 | 6.586 | 6.475 | 6.547 | 1,461,105 | +0.03(+0.40%) |
Mar 02, 2016 | 6.711 | 6.757 | 6.514 | 6.520 | 2,072,457 | -0.26(-3.87%) |