Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.109 | 8.283 | 8.084 | 8.243 | 27,664,626 | +0.17(+2.09%) |
May 27, 2016 | 8.056 | 8.074 | 8.074 | 8.074 | 19,253,782 | +0.03(+0.43%) |
May 26, 2016 | 7.981 | 8.090 | 7.975 | 8.040 | 12,299,885 | +0.00(+0.04%) |
May 25, 2016 | 7.940 | 8.059 | 7.934 | 8.037 | 16,297,399 | +0.12(+1.45%) |
May 24, 2016 | 7.959 | 8.021 | 7.856 | 7.922 | 27,398,676 | -0.04(-0.47%) |
May 23, 2016 | 8.000 | 8.049 | 7.950 | 7.959 | 15,114,722 | -0.07(-0.93%) |
May 20, 2016 | 7.956 | 8.094 | 7.953 | 8.034 | 17,775,172 | +0.08(+1.06%) |
May 19, 2016 | 7.897 | 8.000 | 7.858 | 7.950 | 21,349,350 | -0.06(-0.78%) |
May 18, 2016 | 7.860 | 8.080 | 7.856 | 8.012 | 26,855,988 | +0.10(+1.30%) |
May 17, 2016 | 7.816 | 8.056 | 7.796 | 7.909 | 29,234,154 | +0.06(+0.75%) |
May 16, 2016 | 7.819 | 7.914 | 7.816 | 7.850 | 19,553,702 | +0.03(+0.44%) |
May 13, 2016 | 7.925 | 7.975 | 7.757 | 7.816 | 28,349,370 | -0.13(-1.64%) |
May 12, 2016 | 8.080 | 8.108 | 7.891 | 7.947 | 25,838,052 | -0.11(-1.35%) |
May 11, 2016 | 8.205 | 8.211 | 8.056 | 8.056 | 14,239,447 | -0.15(-1.82%) |
May 10, 2016 | 8.056 | 8.242 | 8.056 | 8.205 | 19,626,578 | +0.16(+2.01%) |
May 09, 2016 | 8.146 | 8.146 | 7.990 | 8.043 | 18,010,802 | -0.10(-1.19%) |
May 06, 2016 | 8.065 | 8.183 | 8.040 | 8.140 | 15,209,308 | +0.04(+0.46%) |
May 05, 2016 | 8.152 | 8.245 | 8.090 | 8.102 | 21,150,274 | -0.04(-0.50%) |
May 04, 2016 | 8.239 | 8.283 | 8.099 | 8.143 | 19,133,366 | -0.12(-1.39%) |
May 03, 2016 | 8.339 | 8.382 | 8.168 | 8.258 | 31,022,996 | -0.26(-3.07%) |
May 02, 2016 | 8.485 | 8.569 | 8.382 | 8.519 | 22,029,422 | +0.03(+0.40%) |
Apr 29, 2016 | 8.413 | 8.513 | 8.345 | 8.485 | 33,868,112 | -0.03(-0.37%) |
Apr 28, 2016 | 8.588 | 8.693 | 8.497 | 8.516 | 24,739,876 | -0.14(-1.65%) |
Apr 27, 2016 | 8.572 | 8.703 | 8.532 | 8.659 | 21,065,960 | +0.06(+0.65%) |
Apr 26, 2016 | 8.432 | 8.619 | 8.432 | 8.603 | 25,969,778 | +0.16(+1.88%) |
Apr 25, 2016 | 8.525 | 8.597 | 8.373 | 8.445 | 21,003,202 | -0.12(-1.42%) |
Apr 22, 2016 | 8.401 | 8.594 | 8.401 | 8.566 | 40,549,144 | +0.23(+2.72%) |
Apr 21, 2016 | 8.267 | 8.427 | 8.245 | 8.339 | 22,176,458 | +0.09(+1.06%) |
Apr 20, 2016 | 8.227 | 8.298 | 8.171 | 8.252 | 22,359,206 | +0.03(+0.42%) |
Apr 19, 2016 | 8.174 | 8.329 | 8.127 | 8.217 | 26,114,942 | +0.11(+1.30%) |
Apr 18, 2016 | 8.009 | 8.174 | 7.968 | 8.112 | 18,910,408 | +0.04(+0.54%) |
Apr 15, 2016 | 8.199 | 8.227 | 8.023 | 8.068 | 23,983,464 | -0.07(-0.80%) |
Apr 14, 2016 | 8.224 | 8.224 | 8.021 | 8.133 | 27,765,292 | +0.03(+0.42%) |
Apr 13, 2016 | 8.059 | 8.189 | 7.800 | 8.099 | 55,316,644 | +0.32(+4.16%) |
Apr 12, 2016 | 7.670 | 7.816 | 7.642 | 7.776 | 34,635,436 | +0.14(+1.88%) |
Apr 11, 2016 | 7.695 | 7.769 | 7.580 | 7.632 | 38,317,896 | -0.08(-1.09%) |
Apr 08, 2016 | 7.738 | 7.866 | 7.673 | 7.716 | 30,080,534 | +0.06(+0.73%) |
Apr 07, 2016 | 7.673 | 7.741 | 7.611 | 7.660 | 28,638,950 | -0.07(-0.93%) |
Apr 06, 2016 | 7.782 | 7.797 | 7.611 | 7.732 | 32,931,002 | -0.06(-0.80%) |
Apr 05, 2016 | 7.785 | 7.844 | 7.690 | 7.794 | 29,209,248 | -0.03(-0.44%) |
Apr 04, 2016 | 7.944 | 8.006 | 7.788 | 7.828 | 61,691,672 | -0.14(-1.80%) |
Apr 01, 2016 | 7.978 | 8.000 | 7.832 | 7.972 | 34,712,436 | -0.04(-0.50%) |
Mar 31, 2016 | 8.108 | 8.178 | 7.990 | 8.012 | 30,248,624 | -0.17(-2.09%) |
Mar 30, 2016 | 8.093 | 8.233 | 8.068 | 8.183 | 21,000,048 | +0.13(+1.58%) |
Mar 29, 2016 | 7.903 | 8.087 | 7.788 | 8.056 | 19,316,532 | +0.08(+1.05%) |
Mar 28, 2016 | 8.102 | 8.136 | 7.912 | 7.972 | 18,014,126 | -0.17(-2.10%) |
Mar 24, 2016 | 8.018 | 8.143 | 8.143 | 8.143 | 13,889,589 | +0.10(+1.20%) |
Mar 23, 2016 | 8.199 | 8.205 | 8.031 | 8.046 | 20,523,392 | -0.16(-1.93%) |
Mar 22, 2016 | 8.224 | 8.273 | 8.186 | 8.205 | 15,982,014 | -0.09(-1.09%) |
Mar 21, 2016 | 8.420 | 8.445 | 8.224 | 8.295 | 15,491,043 | -0.11(-1.33%) |
Mar 18, 2016 | 8.357 | 8.485 | 8.305 | 8.407 | 43,454,292 | +0.10(+1.24%) |
Mar 17, 2016 | 8.164 | 8.336 | 8.130 | 8.305 | 20,644,648 | +0.16(+1.95%) |
Mar 16, 2016 | 8.052 | 8.183 | 8.012 | 8.146 | 16,660,630 | +0.07(+0.89%) |
Mar 15, 2016 | 8.080 | 8.093 | 7.968 | 8.074 | 23,091,730 | -0.07(-0.88%) |
Mar 14, 2016 | 8.149 | 8.217 | 8.084 | 8.146 | 34,707,972 | +0.02(+0.31%) |
Mar 11, 2016 | 7.968 | 8.146 | 7.934 | 8.121 | 28,064,668 | +0.25(+3.20%) |
Mar 10, 2016 | 7.863 | 7.987 | 7.732 | 7.869 | 28,007,624 | +0.07(+0.84%) |
Mar 09, 2016 | 7.698 | 7.835 | 7.684 | 7.804 | 26,680,202 | +0.12(+1.54%) |
Mar 08, 2016 | 7.856 | 7.884 | 7.676 | 7.685 | 24,938,776 | -0.26(-3.29%) |
Mar 07, 2016 | 7.844 | 7.989 | 7.794 | 7.947 | 24,771,350 | +0.10(+1.23%) |
Mar 04, 2016 | 7.797 | 7.873 | 7.735 | 7.850 | 33,511,596 | +0.10(+1.33%) |
Mar 03, 2016 | 7.639 | 7.794 | 7.608 | 7.748 | 86,954,248 | +0.11(+1.43%) |
Mar 02, 2016 | 7.822 | 7.847 | 7.623 | 7.639 | 83,875,592 | -0.03(-0.37%) |
Mar 01, 2016 | 7.608 | 7.765 | 7.548 | 7.667 | 44,481,768 | +0.16(+2.07%) |
Feb 29, 2016 | 7.548 | 7.623 | 7.471 | 7.511 | 27,720,124 | -0.05(-0.70%) |
Feb 26, 2016 | 7.623 | 7.720 | 7.552 | 7.564 | 26,967,196 | -0.02(-0.21%) |
Feb 25, 2016 | 7.598 | 7.684 | 7.483 | 7.580 | 21,910,874 | -0.02(-0.29%) |
Feb 24, 2016 | 7.452 | 7.663 | 7.319 | 7.601 | 29,429,604 | +0.03(+0.45%) |
Feb 23, 2016 | 7.716 | 7.853 | 7.559 | 7.567 | 29,002,988 | -0.29(-3.64%) |
Feb 22, 2016 | 7.896 | 7.980 | 7.825 | 7.853 | 31,428,098 | +0.25(+3.22%) |
Feb 19, 2016 | 7.648 | 7.732 | 7.576 | 7.608 | 105,324,368 | -0.10(-1.25%) |
Feb 18, 2016 | 7.704 | 7.784 | 7.620 | 7.704 | 29,213,466 | -0.00(-0.04%) |
Feb 17, 2016 | 7.564 | 7.815 | 7.372 | 7.707 | 40,662,492 | +0.02(+0.28%) |
Feb 16, 2016 | 7.691 | 7.757 | 7.440 | 7.685 | 36,115,736 | +0.18(+2.36%) |
Feb 12, 2016 | 7.223 | 7.508 | 7.508 | 7.508 | 26,506,810 | +0.24(+3.33%) |
Feb 11, 2016 | 7.341 | 7.431 | 7.150 | 7.266 | 26,448,734 | -0.22(-2.98%) |
Feb 10, 2016 | 7.455 | 7.564 | 7.400 | 7.490 | 39,441,044 | +0.08(+1.05%) |
Feb 09, 2016 | 7.002 | 7.428 | 7.002 | 7.412 | 54,253,784 | +0.27(+3.78%) |
Feb 08, 2016 | 7.027 | 7.157 | 6.915 | 7.142 | 36,428,960 | +0.06(+0.79%) |
Feb 05, 2016 | 7.151 | 7.216 | 7.033 | 7.086 | 21,343,840 | -0.07(-0.95%) |
Feb 04, 2016 | 6.937 | 7.277 | 6.937 | 7.154 | 33,466,706 | +0.21(+3.09%) |
Feb 03, 2016 | 6.934 | 6.993 | 6.717 | 6.940 | 23,513,374 | +0.10(+1.50%) |
Feb 02, 2016 | 7.018 | 7.040 | 6.785 | 6.838 | 22,511,774 | -0.26(-3.63%) |
Feb 01, 2016 | 7.015 | 7.136 | 6.945 | 7.095 | 27,238,486 | -0.05(-0.70%) |
Jan 29, 2016 | 6.999 | 7.147 | 6.993 | 7.145 | 27,423,144 | +0.20(+2.91%) |
Jan 28, 2016 | 6.912 | 6.990 | 6.838 | 6.943 | 20,264,362 | +0.12(+1.82%) |
Jan 27, 2016 | 6.922 | 7.035 | 6.765 | 6.819 | 31,291,534 | -0.09(-1.35%) |
Jan 26, 2016 | 6.874 | 6.931 | 6.832 | 6.912 | 29,680,546 | +0.09(+1.37%) |
Jan 25, 2016 | 6.937 | 6.990 | 6.801 | 6.819 | 18,072,168 | -0.14(-2.01%) |
Jan 22, 2016 | 7.114 | 7.207 | 6.867 | 6.959 | 30,453,842 | +0.02(+0.27%) |
Jan 21, 2016 | 6.828 | 7.078 | 6.723 | 6.940 | 34,494,916 | +0.02(+0.31%) |
Jan 20, 2016 | 6.918 | 7.008 | 6.619 | 6.918 | 34,079,464 | -0.14(-1.94%) |
Jan 19, 2016 | 7.176 | 7.232 | 6.974 | 7.055 | 35,120,020 | -0.01(-0.13%) |
Jan 15, 2016 | 6.906 | 7.064 | 7.064 | 7.064 | 40,657,328 | -0.16(-2.15%) |
Jan 14, 2016 | 7.030 | 7.384 | 7.002 | 7.220 | 53,436,532 | +0.28(+4.07%) |
Jan 13, 2016 | 7.300 | 7.421 | 6.751 | 6.937 | 70,957,968 | -0.42(-5.70%) |
Jan 12, 2016 | 7.319 | 7.493 | 7.204 | 7.356 | 38,305,272 | +0.06(+0.77%) |
Jan 11, 2016 | 7.257 | 7.384 | 7.195 | 7.300 | 35,657,068 | +0.01(+0.17%) |
Jan 08, 2016 | 7.387 | 7.403 | 7.274 | 7.288 | 31,161,698 | -0.04(-0.59%) |
Jan 07, 2016 | 7.393 | 7.542 | 7.322 | 7.331 | 31,691,214 | -0.23(-3.08%) |
Jan 06, 2016 | 7.781 | 7.828 | 7.502 | 7.564 | 27,014,558 | -0.36(-4.54%) |
Jan 05, 2016 | 8.008 | 8.067 | 7.825 | 7.924 | 16,805,858 | -0.08(-1.01%) |
Jan 04, 2016 | 7.874 | 8.008 | 7.800 | 8.005 | 30,804,416 | -0.05(-0.62%) |
Dec 31, 2015 | 7.915 | 8.054 | 8.054 | 8.054 | 15,278,474 | +0.02(+0.19%) |
Dec 30, 2015 | 8.107 | 8.135 | 8.027 | 8.039 | 14,766,548 | -0.15(-1.82%) |
Dec 29, 2015 | 8.095 | 8.200 | 8.076 | 8.188 | 13,237,235 | +0.14(+1.70%) |
Dec 28, 2015 | 8.117 | 8.141 | 8.023 | 8.051 | 9,938,744 | -0.06(-0.73%) |
Dec 24, 2015 | 8.117 | 8.110 | 8.110 | 8.110 | 5,135,889 | -0.00(-0.04%) |
Dec 23, 2015 | 7.995 | 8.185 | 7.933 | 8.113 | 18,462,778 | +0.12(+1.51%) |