Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.652 | 7.792 | 7.617 | 7.714 | 883,110 | +0.07(+0.91%) |
May 27, 2016 | 7.636 | 7.644 | 7.644 | 7.644 | 556,788 | +0.03(+0.41%) |
May 26, 2016 | 7.636 | 7.683 | 7.582 | 7.613 | 279,941 | -0.01(-0.10%) |
May 25, 2016 | 7.652 | 7.706 | 7.590 | 7.621 | 466,620 | -0.03(-0.41%) |
May 24, 2016 | 7.497 | 7.722 | 7.427 | 7.652 | 718,943 | +0.24(+3.25%) |
May 23, 2016 | 7.489 | 7.497 | 7.373 | 7.411 | 846,301 | -0.09(-1.14%) |
May 20, 2016 | 7.450 | 7.532 | 7.427 | 7.497 | 763,950 | +0.09(+1.26%) |
May 19, 2016 | 7.365 | 7.435 | 7.310 | 7.404 | 604,681 | +0.00(+0.00%) |
May 18, 2016 | 7.466 | 7.528 | 7.361 | 7.404 | 626,153 | -0.09(-1.14%) |
May 17, 2016 | 7.652 | 7.667 | 7.419 | 7.489 | 836,032 | -0.23(-2.92%) |
May 16, 2016 | 7.605 | 7.803 | 7.605 | 7.714 | 663,014 | +0.10(+1.33%) |
May 13, 2016 | 7.644 | 7.761 | 7.574 | 7.613 | 1,120,317 | -0.04(-0.51%) |
May 12, 2016 | 7.706 | 7.830 | 7.551 | 7.652 | 934,373 | -0.05(-0.70%) |
May 11, 2016 | 7.644 | 7.753 | 7.574 | 7.706 | 865,017 | +0.07(+0.91%) |
May 10, 2016 | 7.598 | 7.722 | 7.570 | 7.636 | 728,925 | +0.05(+0.61%) |
May 09, 2016 | 7.528 | 7.683 | 7.481 | 7.590 | 815,153 | +0.01(+0.10%) |
May 06, 2016 | 7.536 | 7.605 | 7.489 | 7.582 | 447,278 | +0.03(+0.41%) |
May 05, 2016 | 7.660 | 7.667 | 7.512 | 7.551 | 771,088 | -0.05(-0.61%) |
May 04, 2016 | 7.559 | 7.706 | 7.536 | 7.598 | 764,008 | +0.02(+0.20%) |
May 03, 2016 | 7.567 | 7.644 | 7.419 | 7.582 | 816,314 | -0.06(-0.81%) |
May 02, 2016 | 7.450 | 7.679 | 7.373 | 7.644 | 1,467,577 | +0.24(+3.25%) |
Apr 29, 2016 | 7.404 | 7.563 | 7.303 | 7.404 | 1,340,114 | +0.00(+0.00%) |
Apr 28, 2016 | 7.070 | 7.598 | 7.062 | 7.404 | 1,756,281 | -0.19(-2.45%) |
Apr 27, 2016 | 7.567 | 8.149 | 7.264 | 7.590 | 2,308,756 | +0.68(+9.89%) |
Apr 26, 2016 | 6.783 | 6.950 | 6.744 | 6.907 | 791,214 | +0.15(+2.18%) |
Apr 25, 2016 | 6.814 | 6.814 | 6.713 | 6.759 | 558,277 | -0.05(-0.80%) |
Apr 22, 2016 | 6.783 | 6.868 | 6.713 | 6.814 | 731,236 | +0.05(+0.80%) |
Apr 21, 2016 | 6.891 | 6.915 | 6.752 | 6.759 | 388,387 | -0.16(-2.35%) |
Apr 20, 2016 | 6.946 | 6.985 | 6.876 | 6.922 | 542,662 | -0.02(-0.22%) |
Apr 19, 2016 | 6.961 | 7.054 | 6.930 | 6.938 | 530,418 | -0.02(-0.22%) |
Apr 18, 2016 | 6.907 | 6.992 | 6.899 | 6.953 | 380,553 | +0.02(+0.22%) |
Apr 15, 2016 | 6.860 | 6.992 | 6.806 | 6.938 | 524,845 | +0.07(+1.02%) |
Apr 14, 2016 | 6.992 | 7.000 | 6.845 | 6.868 | 465,016 | -0.13(-1.88%) |
Apr 13, 2016 | 6.806 | 7.008 | 6.767 | 7.000 | 868,146 | +0.26(+3.80%) |
Apr 12, 2016 | 6.690 | 6.806 | 6.674 | 6.744 | 731,844 | +0.07(+1.05%) |
Apr 11, 2016 | 6.728 | 6.891 | 6.674 | 6.674 | 700,321 | -0.02(-0.35%) |
Apr 08, 2016 | 6.822 | 6.853 | 6.659 | 6.697 | 586,641 | -0.02(-0.35%) |
Apr 07, 2016 | 6.814 | 6.860 | 6.697 | 6.721 | 598,228 | -0.16(-2.26%) |
Apr 06, 2016 | 6.744 | 6.899 | 6.697 | 6.876 | 589,485 | +0.16(+2.31%) |
Apr 05, 2016 | 6.829 | 6.899 | 6.721 | 6.721 | 880,875 | -0.12(-1.81%) |
Apr 04, 2016 | 7.008 | 7.008 | 6.837 | 6.845 | 583,661 | -0.16(-2.33%) |
Apr 01, 2016 | 6.899 | 7.039 | 6.783 | 7.008 | 773,856 | +0.04(+0.56%) |
Mar 31, 2016 | 6.860 | 7.023 | 6.837 | 6.969 | 730,294 | +0.11(+1.58%) |
Mar 30, 2016 | 6.922 | 7.000 | 6.756 | 6.860 | 885,164 | -0.09(-1.34%) |
Mar 29, 2016 | 6.596 | 6.969 | 6.565 | 6.953 | 1,186,544 | +0.34(+5.16%) |
Mar 28, 2016 | 6.682 | 6.845 | 6.593 | 6.612 | 936,731 | -0.03(-0.47%) |
Mar 24, 2016 | 6.573 | 6.643 | 6.643 | 6.643 | 441,977 | +0.05(+0.71%) |
Mar 23, 2016 | 6.705 | 6.767 | 6.593 | 6.596 | 562,897 | -0.19(-2.75%) |
Mar 22, 2016 | 6.263 | 6.907 | 6.263 | 6.783 | 1,815,239 | +0.58(+9.39%) |
Mar 21, 2016 | 6.309 | 6.371 | 6.170 | 6.201 | 537,422 | -0.12(-1.96%) |
Mar 18, 2016 | 6.232 | 6.348 | 6.185 | 6.325 | 1,061,908 | +0.13(+2.13%) |
Mar 17, 2016 | 5.976 | 6.232 | 5.976 | 6.193 | 517,614 | +0.21(+3.50%) |
Mar 16, 2016 | 5.898 | 6.007 | 5.875 | 5.983 | 550,372 | +0.05(+0.92%) |
Mar 15, 2016 | 5.929 | 5.968 | 5.867 | 5.929 | 636,617 | -0.05(-0.78%) |
Mar 14, 2016 | 6.045 | 6.092 | 5.933 | 5.976 | 848,013 | -0.11(-1.79%) |
Mar 11, 2016 | 6.084 | 6.162 | 6.038 | 6.084 | 682,469 | +0.03(+0.51%) |
Mar 10, 2016 | 6.100 | 6.185 | 6.007 | 6.053 | 673,868 | -0.04(-0.64%) |
Mar 09, 2016 | 5.945 | 6.139 | 5.929 | 6.092 | 624,572 | +0.16(+2.61%) |
Mar 08, 2016 | 6.232 | 6.247 | 5.859 | 5.937 | 1,092,923 | -0.32(-5.09%) |
Mar 07, 2016 | 5.991 | 6.302 | 5.945 | 6.255 | 1,078,425 | +0.24(+4.00%) |
Mar 04, 2016 | 6.061 | 6.139 | 5.976 | 6.014 | 702,319 | -0.05(-0.77%) |
Mar 03, 2016 | 5.937 | 6.084 | 5.898 | 6.061 | 773,632 | +0.09(+1.56%) |
Mar 02, 2016 | 5.851 | 6.007 | 5.844 | 5.968 | 735,311 | +0.09(+1.59%) |