Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.792 | 6.901 | 6.731 | 6.842 | 42,260,176 | +0.07(+1.04%) |
May 27, 2016 | 6.593 | 6.771 | 6.771 | 6.771 | 32,153,312 | -0.28(-3.94%) |
May 26, 2016 | 7.051 | 7.153 | 7.027 | 7.049 | 14,537,923 | +0.06(+0.84%) |
May 25, 2016 | 6.764 | 7.016 | 6.741 | 6.990 | 19,616,318 | +0.24(+3.59%) |
May 24, 2016 | 6.675 | 6.809 | 6.618 | 6.748 | 14,982,713 | +0.05(+0.81%) |
May 23, 2016 | 6.727 | 6.788 | 6.656 | 6.694 | 8,530,925 | -0.00(-0.04%) |
May 20, 2016 | 6.743 | 6.757 | 6.630 | 6.696 | 9,907,266 | -0.02(-0.25%) |
May 19, 2016 | 6.593 | 6.719 | 6.470 | 6.712 | 13,365,903 | +0.12(+1.86%) |
May 18, 2016 | 6.661 | 6.669 | 6.531 | 6.590 | 16,533,912 | -0.10(-1.51%) |
May 17, 2016 | 6.839 | 6.912 | 6.680 | 6.691 | 12,961,231 | -0.13(-1.93%) |
May 16, 2016 | 6.762 | 6.846 | 6.715 | 6.823 | 12,870,784 | +0.07(+1.01%) |
May 13, 2016 | 6.842 | 6.893 | 6.680 | 6.755 | 12,605,250 | -0.09(-1.27%) |
May 12, 2016 | 6.889 | 6.909 | 6.783 | 6.842 | 9,143,388 | -0.02(-0.34%) |
May 11, 2016 | 7.089 | 7.089 | 6.799 | 6.865 | 12,756,965 | -0.31(-4.33%) |
May 10, 2016 | 7.114 | 7.209 | 7.056 | 7.176 | 5,609,029 | +0.08(+1.09%) |
May 09, 2016 | 7.077 | 7.168 | 7.063 | 7.098 | 8,015,768 | +0.02(+0.33%) |
May 06, 2016 | 7.103 | 7.107 | 6.904 | 7.074 | 8,318,174 | -0.00(-0.07%) |
May 05, 2016 | 7.216 | 7.232 | 7.046 | 7.079 | 9,135,282 | -0.15(-2.05%) |
May 04, 2016 | 7.335 | 7.368 | 7.130 | 7.227 | 12,210,466 | -0.13(-1.79%) |
May 03, 2016 | 7.573 | 7.611 | 7.359 | 7.359 | 11,229,653 | -0.25(-3.28%) |
May 02, 2016 | 7.714 | 7.726 | 7.512 | 7.608 | 11,261,893 | -0.10(-1.34%) |
Apr 29, 2016 | 7.735 | 7.763 | 7.611 | 7.712 | 9,010,702 | -0.02(-0.30%) |
Apr 28, 2016 | 7.799 | 7.834 | 7.707 | 7.735 | 9,123,491 | -0.11(-1.44%) |
Apr 27, 2016 | 7.806 | 7.928 | 7.782 | 7.848 | 12,061,630 | +0.01(+0.18%) |
Apr 26, 2016 | 7.700 | 7.837 | 7.665 | 7.834 | 8,465,347 | +0.12(+1.59%) |
Apr 25, 2016 | 7.683 | 7.759 | 7.625 | 7.712 | 8,773,776 | +0.00(+0.00%) |
Apr 22, 2016 | 7.587 | 7.735 | 7.567 | 7.712 | 94,510,520 | +0.12(+1.52%) |
Apr 21, 2016 | 7.733 | 7.780 | 7.572 | 7.596 | 10,979,410 | -0.14(-1.76%) |
Apr 20, 2016 | 7.639 | 7.827 | 7.601 | 7.733 | 11,713,420 | +0.10(+1.36%) |
Apr 19, 2016 | 7.603 | 7.653 | 7.551 | 7.629 | 7,071,899 | +0.06(+0.75%) |
Apr 18, 2016 | 7.491 | 7.615 | 7.437 | 7.573 | 7,580,340 | +0.10(+1.32%) |
Apr 15, 2016 | 7.465 | 7.556 | 7.407 | 7.474 | 10,999,409 | +0.03(+0.44%) |
Apr 14, 2016 | 7.373 | 7.460 | 7.197 | 7.441 | 10,907,291 | +0.04(+0.57%) |
Apr 13, 2016 | 7.112 | 7.430 | 7.097 | 7.399 | 9,243,592 | +0.32(+4.59%) |
Apr 12, 2016 | 7.053 | 7.164 | 6.985 | 7.074 | 8,336,748 | +0.05(+0.70%) |
Apr 11, 2016 | 6.992 | 7.199 | 6.986 | 7.025 | 8,702,082 | +0.09(+1.32%) |
Apr 08, 2016 | 6.882 | 7.023 | 6.846 | 6.933 | 9,028,528 | +0.09(+1.27%) |
Apr 07, 2016 | 7.079 | 7.103 | 6.818 | 6.846 | 15,625,099 | -0.23(-3.22%) |
Apr 06, 2016 | 7.112 | 7.312 | 7.004 | 7.074 | 9,789,194 | -0.05(-0.66%) |
Apr 05, 2016 | 7.241 | 7.307 | 7.105 | 7.122 | 7,447,360 | -0.15(-2.07%) |
Apr 04, 2016 | 7.380 | 7.386 | 7.219 | 7.272 | 6,344,915 | -0.10(-1.31%) |
Apr 01, 2016 | 7.460 | 7.467 | 7.220 | 7.368 | 9,081,171 | -0.09(-1.23%) |
Mar 31, 2016 | 7.493 | 7.625 | 7.446 | 7.460 | 8,906,390 | -0.01(-0.09%) |
Mar 30, 2016 | 7.422 | 7.516 | 7.288 | 7.467 | 10,727,244 | +0.06(+0.79%) |
Mar 29, 2016 | 7.096 | 7.507 | 7.053 | 7.408 | 16,173,159 | +0.33(+4.72%) |
Mar 28, 2016 | 6.806 | 7.277 | 6.677 | 7.074 | 35,077,688 | -0.04(-0.59%) |
Mar 24, 2016 | 7.133 | 7.117 | 7.117 | 7.117 | 19,089,274 | -0.02(-0.33%) |
Mar 23, 2016 | 7.096 | 7.244 | 7.065 | 7.140 | 8,375,530 | +0.04(+0.63%) |
Mar 22, 2016 | 7.230 | 7.239 | 7.056 | 7.096 | 9,250,784 | -0.16(-2.17%) |
Mar 21, 2016 | 7.270 | 7.444 | 7.065 | 7.253 | 14,285,443 | +0.00(+0.06%) |
Mar 18, 2016 | 7.425 | 7.592 | 7.239 | 7.248 | 23,574,814 | -0.12(-1.69%) |
Mar 17, 2016 | 7.566 | 7.575 | 7.291 | 7.373 | 12,973,599 | -0.13(-1.72%) |
Mar 16, 2016 | 7.324 | 7.525 | 7.246 | 7.502 | 6,645,403 | +0.27(+3.67%) |
Mar 15, 2016 | 7.408 | 7.460 | 7.046 | 7.237 | 8,625,140 | -0.21(-2.78%) |
Mar 14, 2016 | 7.232 | 7.531 | 7.223 | 7.444 | 7,359,904 | +0.21(+2.96%) |
Mar 11, 2016 | 7.180 | 7.310 | 7.157 | 7.230 | 6,888,475 | +0.07(+1.02%) |
Mar 10, 2016 | 7.366 | 7.366 | 7.039 | 7.157 | 8,717,198 | -0.20(-2.72%) |
Mar 09, 2016 | 7.143 | 7.422 | 7.091 | 7.357 | 11,035,707 | +0.28(+3.88%) |
Mar 08, 2016 | 7.263 | 7.286 | 7.009 | 7.082 | 9,903,863 | -0.15(-2.02%) |
Mar 07, 2016 | 7.295 | 7.453 | 7.143 | 7.227 | 12,038,250 | -0.12(-1.57%) |
Mar 04, 2016 | 7.587 | 7.655 | 7.333 | 7.343 | 10,763,848 | -0.33(-4.25%) |
Mar 03, 2016 | 7.352 | 7.725 | 7.333 | 7.669 | 15,137,764 | +0.33(+4.54%) |
Mar 02, 2016 | 7.240 | 7.427 | 6.836 | 7.336 | 17,544,026 | +0.08(+1.13%) |