Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.780 | 7.947 | 7.756 | 7.909 | 28,833,850 | +0.16(+2.09%) |
May 27, 2016 | 7.729 | 7.747 | 7.747 | 7.747 | 20,067,528 | +0.03(+0.43%) |
May 26, 2016 | 7.657 | 7.762 | 7.651 | 7.714 | 12,819,730 | +0.04(+0.51%) |
May 25, 2016 | 7.583 | 7.696 | 7.577 | 7.675 | 17,065,662 | +0.11(+1.45%) |
May 24, 2016 | 7.601 | 7.660 | 7.503 | 7.565 | 28,690,256 | -0.04(-0.47%) |
May 23, 2016 | 7.639 | 7.687 | 7.592 | 7.601 | 15,827,233 | -0.07(-0.93%) |
May 20, 2016 | 7.598 | 7.730 | 7.595 | 7.672 | 18,613,096 | +0.08(+1.06%) |
May 19, 2016 | 7.541 | 7.639 | 7.504 | 7.592 | 22,355,762 | -0.06(-0.78%) |
May 18, 2016 | 7.506 | 7.717 | 7.503 | 7.651 | 28,121,984 | +0.10(+1.30%) |
May 17, 2016 | 7.464 | 7.693 | 7.445 | 7.553 | 30,612,258 | +0.06(+0.75%) |
May 16, 2016 | 7.467 | 7.558 | 7.464 | 7.497 | 20,475,468 | +0.03(+0.44%) |
May 13, 2016 | 7.568 | 7.616 | 7.408 | 7.464 | 29,685,764 | -0.12(-1.64%) |
May 12, 2016 | 7.717 | 7.743 | 7.535 | 7.589 | 27,056,064 | -0.10(-1.35%) |
May 11, 2016 | 7.836 | 7.842 | 7.693 | 7.693 | 14,910,697 | -0.14(-1.82%) |
May 10, 2016 | 7.693 | 7.871 | 7.693 | 7.836 | 20,551,778 | +0.15(+2.01%) |
May 09, 2016 | 7.779 | 7.779 | 7.631 | 7.681 | 18,859,836 | -0.09(-1.18%) |
May 06, 2016 | 7.702 | 7.815 | 7.678 | 7.773 | 15,926,277 | +0.04(+0.46%) |
May 05, 2016 | 7.785 | 7.874 | 7.726 | 7.738 | 22,147,302 | -0.04(-0.50%) |
May 04, 2016 | 7.868 | 7.910 | 7.735 | 7.776 | 20,035,318 | -0.11(-1.39%) |
May 03, 2016 | 7.963 | 8.005 | 7.800 | 7.886 | 32,485,426 | -0.25(-3.07%) |
May 02, 2016 | 8.103 | 8.183 | 8.005 | 8.136 | 23,067,892 | +0.03(+0.40%) |
Apr 29, 2016 | 8.035 | 8.130 | 7.969 | 8.103 | 35,464,664 | -0.03(-0.37%) |
Apr 28, 2016 | 8.201 | 8.302 | 8.115 | 8.133 | 25,906,118 | -0.14(-1.65%) |
Apr 27, 2016 | 8.186 | 8.311 | 8.148 | 8.269 | 22,059,014 | +0.05(+0.65%) |
Apr 26, 2016 | 8.052 | 8.231 | 8.052 | 8.216 | 27,193,998 | +0.15(+1.88%) |
Apr 25, 2016 | 8.142 | 8.210 | 7.996 | 8.064 | 21,993,296 | -0.12(-1.42%) |
Apr 22, 2016 | 8.023 | 8.207 | 8.023 | 8.180 | 42,460,640 | +0.22(+2.72%) |
Apr 21, 2016 | 7.895 | 8.048 | 7.874 | 7.963 | 23,221,860 | +0.08(+1.06%) |
Apr 20, 2016 | 7.856 | 7.925 | 7.803 | 7.880 | 23,413,222 | +0.03(+0.42%) |
Apr 19, 2016 | 7.806 | 7.954 | 7.761 | 7.847 | 27,346,004 | +0.10(+1.30%) |
Apr 18, 2016 | 7.648 | 7.806 | 7.610 | 7.746 | 19,801,848 | +0.04(+0.54%) |
Apr 15, 2016 | 7.830 | 7.856 | 7.662 | 7.705 | 25,114,050 | -0.06(-0.80%) |
Apr 14, 2016 | 7.853 | 7.853 | 7.660 | 7.767 | 29,074,152 | +0.03(+0.42%) |
Apr 13, 2016 | 7.696 | 7.821 | 7.449 | 7.735 | 57,924,284 | +0.31(+4.16%) |
Apr 12, 2016 | 7.324 | 7.464 | 7.298 | 7.426 | 36,268,156 | +0.14(+1.88%) |
Apr 11, 2016 | 7.348 | 7.420 | 7.238 | 7.289 | 40,124,208 | -0.08(-1.09%) |
Apr 08, 2016 | 7.390 | 7.512 | 7.327 | 7.369 | 31,498,536 | +0.05(+0.73%) |
Apr 07, 2016 | 7.327 | 7.393 | 7.268 | 7.316 | 29,988,996 | -0.07(-0.93%) |
Apr 06, 2016 | 7.431 | 7.446 | 7.268 | 7.384 | 34,483,376 | -0.06(-0.80%) |
Apr 05, 2016 | 7.434 | 7.491 | 7.344 | 7.443 | 30,586,176 | -0.03(-0.44%) |
Apr 04, 2016 | 7.586 | 7.645 | 7.437 | 7.476 | 64,599,828 | -0.14(-1.80%) |
Apr 01, 2016 | 7.619 | 7.639 | 7.479 | 7.613 | 36,348,788 | -0.04(-0.50%) |
Mar 31, 2016 | 7.743 | 7.809 | 7.631 | 7.651 | 31,674,550 | -0.16(-2.09%) |
Mar 30, 2016 | 7.729 | 7.862 | 7.705 | 7.815 | 21,989,994 | +0.12(+1.58%) |
Mar 29, 2016 | 7.547 | 7.723 | 7.437 | 7.693 | 20,227,116 | +0.08(+1.05%) |
Mar 28, 2016 | 7.738 | 7.770 | 7.556 | 7.613 | 18,863,316 | -0.16(-2.10%) |
Mar 24, 2016 | 7.657 | 7.776 | 7.776 | 7.776 | 14,544,347 | +0.09(+1.20%) |
Mar 23, 2016 | 7.830 | 7.836 | 7.669 | 7.684 | 21,490,870 | -0.15(-1.93%) |
Mar 22, 2016 | 7.853 | 7.901 | 7.818 | 7.836 | 16,735,409 | -0.09(-1.09%) |
Mar 21, 2016 | 8.041 | 8.064 | 7.853 | 7.922 | 16,221,294 | -0.11(-1.33%) |
Mar 18, 2016 | 7.981 | 8.103 | 7.931 | 8.029 | 45,502,736 | +0.10(+1.24%) |
Mar 17, 2016 | 7.797 | 7.960 | 7.764 | 7.931 | 21,617,840 | +0.15(+1.95%) |
Mar 16, 2016 | 7.690 | 7.815 | 7.651 | 7.779 | 17,446,014 | +0.07(+0.89%) |
Mar 15, 2016 | 7.717 | 7.729 | 7.610 | 7.711 | 24,180,280 | -0.07(-0.88%) |
Mar 14, 2016 | 7.782 | 7.847 | 7.720 | 7.779 | 36,344,112 | +0.02(+0.31%) |
Mar 11, 2016 | 7.610 | 7.779 | 7.577 | 7.755 | 29,387,642 | +0.24(+3.20%) |
Mar 10, 2016 | 7.509 | 7.628 | 7.384 | 7.515 | 29,327,908 | +0.06(+0.84%) |
Mar 09, 2016 | 7.351 | 7.482 | 7.338 | 7.452 | 27,937,912 | +0.11(+1.54%) |
Mar 08, 2016 | 7.503 | 7.530 | 7.330 | 7.339 | 26,114,394 | -0.25(-3.29%) |
Mar 07, 2016 | 7.491 | 7.629 | 7.443 | 7.589 | 25,939,076 | +0.09(+1.23%) |
Mar 04, 2016 | 7.446 | 7.518 | 7.387 | 7.497 | 35,091,340 | +0.10(+1.33%) |
Mar 03, 2016 | 7.295 | 7.443 | 7.265 | 7.399 | 91,053,288 | +0.10(+1.43%) |
Mar 02, 2016 | 7.470 | 7.494 | 7.280 | 7.295 | 87,829,504 | -0.03(-0.37%) |