Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.059 | 7.455 | 7.052 | 7.309 | 2,542,838 | +0.28(+3.95%) |
May 27, 2016 | 6.774 | 7.031 | 7.031 | 7.031 | 1,714,829 | +0.17(+2.53%) |
May 26, 2016 | 7.226 | 7.371 | 6.840 | 6.857 | 2,026,927 | -0.18(-2.57%) |
May 25, 2016 | 6.691 | 7.073 | 6.691 | 7.038 | 2,381,147 | +0.48(+7.31%) |
May 24, 2016 | 6.816 | 6.816 | 6.440 | 6.559 | 1,974,223 | -0.16(-2.38%) |
May 23, 2016 | 6.572 | 6.885 | 6.482 | 6.718 | 2,262,704 | +0.03(+0.52%) |
May 20, 2016 | 6.364 | 6.760 | 6.308 | 6.684 | 3,167,772 | +0.40(+6.42%) |
May 19, 2016 | 5.996 | 6.288 | 5.329 | 6.281 | 6,911,129 | -0.14(-2.16%) |
May 18, 2016 | 6.649 | 6.788 | 6.378 | 6.420 | 1,818,794 | -0.31(-4.64%) |
May 17, 2016 | 6.566 | 6.968 | 6.531 | 6.732 | 1,593,835 | +0.13(+2.00%) |
May 16, 2016 | 6.691 | 6.830 | 6.545 | 6.600 | 1,542,029 | +0.12(+1.82%) |
May 13, 2016 | 6.795 | 6.899 | 6.406 | 6.482 | 1,906,122 | -0.35(-5.18%) |
May 12, 2016 | 7.281 | 7.358 | 6.684 | 6.836 | 2,143,243 | -0.28(-4.00%) |
May 11, 2016 | 6.941 | 7.476 | 6.725 | 7.121 | 2,092,762 | +0.16(+2.30%) |
May 10, 2016 | 6.725 | 7.198 | 6.711 | 6.962 | 2,037,500 | +0.28(+4.27%) |
May 09, 2016 | 6.642 | 6.711 | 6.336 | 6.677 | 1,864,397 | -0.16(-2.34%) |
May 06, 2016 | 6.816 | 7.156 | 6.718 | 6.836 | 1,891,158 | -0.04(-0.61%) |
May 05, 2016 | 7.149 | 7.434 | 6.802 | 6.878 | 2,118,275 | +0.01(+0.10%) |
May 04, 2016 | 6.968 | 7.281 | 6.635 | 6.871 | 2,177,793 | -0.08(-1.10%) |
May 03, 2016 | 7.330 | 7.330 | 6.767 | 6.948 | 3,162,535 | -0.52(-6.98%) |
May 02, 2016 | 7.726 | 7.767 | 7.187 | 7.469 | 2,310,995 | -0.31(-4.02%) |
Apr 29, 2016 | 7.719 | 8.233 | 7.608 | 7.781 | 2,136,337 | +0.08(+0.99%) |
Apr 28, 2016 | 7.740 | 7.969 | 7.594 | 7.705 | 1,677,160 | -0.06(-0.81%) |
Apr 27, 2016 | 7.997 | 8.143 | 7.594 | 7.767 | 2,654,357 | -0.08(-1.02%) |
Apr 26, 2016 | 7.640 | 7.944 | 7.515 | 7.847 | 1,380,774 | +0.29(+3.84%) |
Apr 25, 2016 | 7.889 | 7.986 | 7.426 | 7.557 | 1,500,920 | -0.35(-4.37%) |
Apr 22, 2016 | 7.744 | 8.089 | 7.688 | 7.903 | 1,584,155 | +0.28(+3.63%) |
Apr 21, 2016 | 7.820 | 7.910 | 7.536 | 7.626 | 1,388,681 | -0.12(-1.52%) |
Apr 20, 2016 | 7.474 | 7.903 | 7.474 | 7.744 | 1,504,394 | +0.13(+1.73%) |
Apr 19, 2016 | 7.273 | 7.778 | 7.218 | 7.612 | 1,758,483 | +0.45(+6.27%) |
Apr 18, 2016 | 6.990 | 7.287 | 6.831 | 7.163 | 1,499,522 | -0.03(-0.38%) |
Apr 15, 2016 | 7.073 | 7.329 | 7.059 | 7.191 | 1,288,628 | -0.03(-0.48%) |
Apr 14, 2016 | 7.273 | 7.329 | 6.935 | 7.225 | 2,027,407 | +0.00(+0.00%) |
Apr 13, 2016 | 6.803 | 7.384 | 6.707 | 7.225 | 3,511,595 | +0.48(+7.07%) |
Apr 12, 2016 | 6.451 | 6.810 | 6.430 | 6.748 | 2,328,389 | +0.38(+5.97%) |
Apr 11, 2016 | 6.306 | 6.852 | 6.250 | 6.368 | 2,633,761 | +0.15(+2.33%) |
Apr 08, 2016 | 5.794 | 6.292 | 5.669 | 6.223 | 3,243,182 | +0.72(+13.07%) |
Apr 07, 2016 | 5.552 | 5.759 | 5.462 | 5.504 | 2,332,031 | -0.14(-2.45%) |
Apr 06, 2016 | 5.559 | 5.721 | 5.386 | 5.642 | 2,149,592 | +0.24(+4.35%) |
Apr 05, 2016 | 5.524 | 5.593 | 5.365 | 5.407 | 2,052,520 | -0.20(-3.58%) |
Apr 04, 2016 | 5.766 | 5.828 | 5.559 | 5.607 | 2,700,992 | -0.17(-2.99%) |
Apr 01, 2016 | 5.835 | 5.870 | 5.669 | 5.780 | 2,214,429 | -0.21(-3.46%) |
Mar 31, 2016 | 5.905 | 6.084 | 5.863 | 5.987 | 1,363,698 | +0.12(+2.00%) |
Mar 30, 2016 | 5.953 | 6.250 | 5.808 | 5.870 | 1,735,817 | +0.03(+0.59%) |
Mar 29, 2016 | 5.718 | 5.905 | 5.462 | 5.835 | 1,785,531 | -0.02(-0.35%) |
Mar 28, 2016 | 6.306 | 6.306 | 5.718 | 5.856 | 1,751,552 | -0.36(-5.78%) |
Mar 24, 2016 | 5.628 | 6.216 | 6.216 | 6.216 | 2,166,340 | +0.41(+7.02%) |
Mar 23, 2016 | 6.326 | 6.409 | 5.773 | 5.808 | 4,156,784 | -0.66(-10.16%) |
Mar 22, 2016 | 6.181 | 6.499 | 6.077 | 6.465 | 2,159,784 | +0.23(+3.66%) |
Mar 21, 2016 | 6.624 | 6.790 | 6.098 | 6.236 | 2,670,513 | -0.44(-6.63%) |
Mar 18, 2016 | 6.803 | 7.052 | 6.292 | 6.679 | 3,719,263 | -0.11(-1.63%) |
Mar 17, 2016 | 6.430 | 6.879 | 6.285 | 6.790 | 3,051,267 | +0.51(+8.15%) |
Mar 16, 2016 | 5.849 | 6.312 | 5.766 | 6.278 | 2,699,479 | +0.53(+9.13%) |
Mar 15, 2016 | 5.787 | 5.798 | 5.573 | 5.752 | 1,202,753 | -0.18(-3.03%) |
Mar 14, 2016 | 5.718 | 6.098 | 5.559 | 5.932 | 2,114,181 | +0.05(+0.82%) |
Mar 11, 2016 | 5.614 | 5.967 | 5.607 | 5.884 | 1,995,317 | +0.38(+6.91%) |
Mar 10, 2016 | 5.704 | 5.718 | 5.275 | 5.504 | 3,304,027 | -0.10(-1.73%) |
Mar 09, 2016 | 5.621 | 5.663 | 5.255 | 5.600 | 2,445,046 | +0.32(+6.16%) |
Mar 08, 2016 | 6.437 | 6.458 | 5.248 | 5.275 | 5,215,553 | -1.25(-19.17%) |
Mar 07, 2016 | 6.050 | 6.679 | 6.050 | 6.527 | 3,468,933 | +0.45(+7.39%) |
Mar 04, 2016 | 5.891 | 6.126 | 5.759 | 6.077 | 3,412,679 | +0.28(+4.89%) |
Mar 03, 2016 | 5.600 | 5.944 | 5.600 | 5.794 | 2,985,940 | +0.16(+2.82%) |
Mar 02, 2016 | 5.490 | 5.690 | 5.462 | 5.635 | 3,770,237 | +0.10(+1.88%) |