Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.179 | 8.192 | 7.992 | 8.037 | 5,309,716 | -0.14(-1.66%) |
May 27, 2016 | 8.211 | 8.173 | 8.173 | 8.173 | 4,438,888 | +0.01(+0.08%) |
May 26, 2016 | 8.199 | 8.212 | 8.127 | 8.166 | 4,833,461 | +0.05(+0.64%) |
May 25, 2016 | 8.056 | 8.131 | 8.037 | 8.115 | 5,549,513 | +0.25(+3.20%) |
May 24, 2016 | 7.785 | 7.875 | 7.779 | 7.863 | 4,395,895 | +0.25(+3.22%) |
May 23, 2016 | 7.598 | 7.636 | 7.552 | 7.617 | 9,016,771 | +0.02(+0.26%) |
May 20, 2016 | 7.552 | 7.611 | 7.552 | 7.598 | 7,652,428 | +0.10(+1.38%) |
May 19, 2016 | 7.520 | 7.552 | 7.443 | 7.494 | 5,800,967 | -0.05(-0.60%) |
May 18, 2016 | 7.359 | 7.578 | 7.339 | 7.540 | 8,404,944 | +0.16(+2.10%) |
May 17, 2016 | 7.385 | 7.449 | 7.365 | 7.385 | 7,288,420 | -0.12(-1.55%) |
May 16, 2016 | 7.475 | 7.533 | 7.475 | 7.501 | 3,773,351 | -0.04(-0.51%) |
May 13, 2016 | 7.598 | 7.649 | 7.527 | 7.540 | 3,828,939 | -0.11(-1.44%) |
May 12, 2016 | 7.720 | 7.762 | 7.591 | 7.649 | 4,286,751 | -0.03(-0.34%) |
May 11, 2016 | 7.688 | 7.759 | 7.662 | 7.675 | 3,882,872 | -0.04(-0.50%) |
May 10, 2016 | 7.714 | 7.766 | 7.646 | 7.714 | 3,520,311 | +0.19(+2.58%) |
May 09, 2016 | 7.527 | 7.585 | 7.488 | 7.520 | 4,429,421 | -0.06(-0.77%) |
May 06, 2016 | 7.462 | 7.591 | 7.443 | 7.578 | 4,734,915 | +0.14(+1.82%) |
May 05, 2016 | 7.462 | 7.507 | 7.423 | 7.443 | 4,881,959 | -0.14(-1.79%) |
May 04, 2016 | 7.611 | 7.675 | 7.559 | 7.578 | 4,299,760 | -0.14(-1.84%) |
May 03, 2016 | 7.772 | 7.772 | 7.695 | 7.720 | 4,194,335 | -0.27(-3.40%) |
May 02, 2016 | 7.914 | 8.005 | 7.863 | 7.992 | 3,115,275 | +0.06(+0.82%) |
Apr 29, 2016 | 8.011 | 8.024 | 7.875 | 7.927 | 4,592,520 | -0.11(-1.37%) |
Apr 28, 2016 | 8.082 | 8.160 | 8.018 | 8.037 | 4,382,700 | -0.02(-0.24%) |
Apr 27, 2016 | 7.979 | 8.076 | 7.972 | 8.056 | 5,442,032 | +0.06(+0.73%) |
Apr 26, 2016 | 8.011 | 8.018 | 7.953 | 7.998 | 6,337,668 | +0.11(+1.39%) |
Apr 25, 2016 | 7.907 | 7.913 | 7.832 | 7.888 | 3,855,340 | -0.14(-1.71%) |
Apr 22, 2016 | 7.994 | 8.056 | 7.982 | 8.025 | 3,252,938 | +0.02(+0.31%) |
Apr 21, 2016 | 8.125 | 8.125 | 7.970 | 8.000 | 4,921,892 | +0.11(+1.42%) |
Apr 20, 2016 | 7.894 | 7.938 | 7.859 | 7.888 | 6,478,091 | +0.00(+0.00%) |
Apr 19, 2016 | 7.882 | 7.919 | 7.832 | 7.888 | 4,490,279 | +0.08(+1.04%) |
Apr 18, 2016 | 7.739 | 7.835 | 7.730 | 7.807 | 3,892,258 | +0.06(+0.80%) |
Apr 15, 2016 | 7.783 | 7.798 | 7.719 | 7.745 | 4,397,213 | +0.04(+0.57%) |
Apr 14, 2016 | 7.795 | 7.795 | 7.684 | 7.702 | 5,099,995 | +0.01(+0.16%) |
Apr 13, 2016 | 7.608 | 7.695 | 7.590 | 7.689 | 7,020,837 | +0.30(+4.04%) |
Apr 12, 2016 | 7.335 | 7.419 | 7.229 | 7.391 | 5,798,115 | +0.06(+0.76%) |
Apr 11, 2016 | 7.447 | 7.484 | 7.328 | 7.335 | 3,917,433 | +0.16(+2.26%) |
Apr 08, 2016 | 7.210 | 7.235 | 7.154 | 7.173 | 3,028,286 | +0.13(+1.86%) |
Apr 07, 2016 | 7.129 | 7.160 | 7.024 | 7.042 | 4,754,094 | -0.22(-3.00%) |
Apr 06, 2016 | 7.210 | 7.269 | 7.179 | 7.260 | 3,529,861 | +0.09(+1.30%) |
Apr 05, 2016 | 7.173 | 7.216 | 7.136 | 7.167 | 3,392,826 | -0.23(-3.11%) |
Apr 04, 2016 | 7.459 | 7.481 | 7.384 | 7.397 | 3,967,021 | -0.01(-0.08%) |
Apr 01, 2016 | 7.310 | 7.409 | 7.291 | 7.403 | 5,255,214 | -0.02(-0.25%) |
Mar 31, 2016 | 7.546 | 7.577 | 7.415 | 7.422 | 8,333,148 | -0.21(-2.69%) |
Mar 30, 2016 | 7.677 | 7.714 | 7.615 | 7.627 | 3,366,729 | -0.02(-0.33%) |
Mar 29, 2016 | 7.534 | 7.664 | 7.490 | 7.652 | 3,275,865 | +0.05(+0.65%) |
Mar 28, 2016 | 7.621 | 7.639 | 7.577 | 7.602 | 1,980,864 | +0.02(+0.33%) |
Mar 24, 2016 | 7.527 | 7.577 | 7.577 | 7.577 | 5,476,093 | -0.06(-0.73%) |
Mar 23, 2016 | 7.764 | 7.776 | 7.621 | 7.633 | 4,469,421 | -0.21(-2.70%) |
Mar 22, 2016 | 7.745 | 7.863 | 7.727 | 7.845 | 2,952,070 | -0.06(-0.71%) |
Mar 21, 2016 | 7.919 | 7.957 | 7.873 | 7.901 | 3,190,329 | -0.02(-0.31%) |
Mar 18, 2016 | 7.975 | 8.025 | 7.882 | 7.926 | 5,625,224 | +0.02(+0.32%) |
Mar 17, 2016 | 7.832 | 7.944 | 7.792 | 7.901 | 8,819,599 | -0.05(-0.63%) |
Mar 16, 2016 | 7.801 | 7.969 | 7.801 | 7.950 | 6,375,816 | -0.06(-0.78%) |
Mar 15, 2016 | 7.938 | 8.019 | 7.919 | 8.013 | 4,675,981 | -0.10(-1.23%) |
Mar 14, 2016 | 8.137 | 8.156 | 8.069 | 8.112 | 4,476,040 | -0.10(-1.21%) |
Mar 11, 2016 | 8.125 | 8.212 | 8.047 | 8.212 | 6,109,057 | +0.43(+5.52%) |
Mar 10, 2016 | 7.969 | 8.031 | 7.677 | 7.783 | 11,464,658 | +0.17(+2.29%) |
Mar 09, 2016 | 7.702 | 7.702 | 7.590 | 7.608 | 2,824,300 | +0.01(+0.08%) |
Mar 08, 2016 | 7.714 | 7.720 | 7.596 | 7.602 | 3,713,684 | -0.06(-0.73%) |
Mar 07, 2016 | 7.577 | 7.695 | 7.571 | 7.658 | 3,705,983 | -0.14(-1.76%) |
Mar 04, 2016 | 7.820 | 7.835 | 7.761 | 7.795 | 3,395,470 | -0.01(-0.08%) |
Mar 03, 2016 | 7.702 | 7.807 | 7.677 | 7.801 | 4,001,359 | +0.04(+0.48%) |
Mar 02, 2016 | 7.664 | 7.776 | 7.633 | 7.764 | 5,312,978 | +0.17(+2.21%) |