Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.205 | 8.238 | 8.121 | 8.227 | 3,540,534 | +0.03(+0.34%) |
May 27, 2016 | 8.115 | 8.199 | 8.199 | 8.199 | 2,740,253 | +0.07(+0.83%) |
May 26, 2016 | 8.109 | 8.183 | 8.056 | 8.132 | 2,733,456 | +0.03(+0.41%) |
May 25, 2016 | 8.104 | 8.121 | 7.902 | 8.098 | 3,543,108 | +0.02(+0.21%) |
May 24, 2016 | 7.992 | 8.115 | 7.970 | 8.081 | 6,010,628 | +0.17(+2.19%) |
May 23, 2016 | 7.897 | 8.003 | 7.863 | 7.908 | 4,352,032 | +0.03(+0.36%) |
May 20, 2016 | 7.785 | 7.914 | 7.768 | 7.880 | 68,626,400 | +0.15(+1.88%) |
May 19, 2016 | 7.701 | 7.740 | 7.617 | 7.734 | 7,111,047 | +0.04(+0.51%) |
May 18, 2016 | 7.880 | 7.880 | 7.575 | 7.695 | 3,206,153 | -0.21(-2.69%) |
May 17, 2016 | 8.014 | 8.059 | 7.788 | 7.908 | 2,714,294 | -0.15(-1.88%) |
May 16, 2016 | 7.992 | 8.104 | 7.956 | 8.059 | 1,861,121 | +0.04(+0.56%) |
May 13, 2016 | 8.014 | 8.042 | 7.883 | 8.014 | 1,813,280 | -0.03(-0.35%) |
May 12, 2016 | 8.014 | 8.059 | 7.919 | 8.042 | 2,535,876 | +0.06(+0.77%) |
May 11, 2016 | 8.098 | 8.104 | 7.891 | 7.981 | 2,003,897 | -0.13(-1.59%) |
May 10, 2016 | 8.126 | 8.143 | 7.933 | 8.109 | 2,368,310 | +0.00(+0.00%) |
May 09, 2016 | 8.042 | 8.205 | 8.042 | 8.109 | 4,869,759 | +0.08(+1.05%) |
May 06, 2016 | 7.863 | 8.037 | 7.807 | 8.025 | 3,220,752 | +0.14(+1.77%) |
May 05, 2016 | 7.936 | 7.975 | 7.874 | 7.886 | 2,672,315 | -0.01(-0.14%) |
May 04, 2016 | 7.595 | 7.939 | 7.561 | 7.897 | 3,825,986 | +0.30(+3.98%) |
May 03, 2016 | 7.555 | 7.623 | 7.527 | 7.595 | 2,979,391 | -0.01(-0.15%) |
May 02, 2016 | 7.483 | 7.631 | 7.477 | 7.606 | 2,434,776 | +0.16(+2.10%) |
Apr 29, 2016 | 7.533 | 7.566 | 7.343 | 7.449 | 2,868,921 | -0.12(-1.55%) |
Apr 28, 2016 | 7.539 | 7.620 | 7.494 | 7.567 | 1,804,648 | -0.03(-0.37%) |
Apr 27, 2016 | 7.511 | 7.611 | 7.471 | 7.595 | 1,992,053 | +0.07(+0.89%) |
Apr 26, 2016 | 7.404 | 7.561 | 7.354 | 7.527 | 3,002,005 | +0.15(+1.97%) |
Apr 25, 2016 | 7.320 | 7.382 | 7.276 | 7.382 | 1,918,822 | +0.07(+0.92%) |
Apr 22, 2016 | 7.119 | 7.340 | 7.119 | 7.315 | 2,410,601 | +0.18(+2.59%) |
Apr 21, 2016 | 7.382 | 7.404 | 7.091 | 7.130 | 5,109,552 | -0.25(-3.34%) |
Apr 20, 2016 | 7.511 | 7.539 | 7.365 | 7.376 | 2,693,603 | -0.12(-1.64%) |
Apr 19, 2016 | 7.555 | 7.595 | 7.477 | 7.499 | 2,278,813 | -0.04(-0.52%) |
Apr 18, 2016 | 7.483 | 7.550 | 7.466 | 7.539 | 1,719,060 | +0.03(+0.45%) |
Apr 15, 2016 | 7.432 | 7.550 | 7.421 | 7.505 | 2,015,814 | +0.07(+0.98%) |
Apr 14, 2016 | 7.494 | 7.505 | 7.359 | 7.432 | 1,985,572 | -0.06(-0.82%) |
Apr 13, 2016 | 7.449 | 7.499 | 7.390 | 7.494 | 2,626,019 | +0.10(+1.29%) |
Apr 12, 2016 | 7.404 | 7.471 | 7.387 | 7.399 | 2,032,520 | +0.00(+0.00%) |
Apr 11, 2016 | 7.399 | 7.505 | 7.351 | 7.399 | 2,878,643 | +0.05(+0.69%) |
Apr 08, 2016 | 7.304 | 7.396 | 7.276 | 7.348 | 2,685,555 | +0.10(+1.31%) |
Apr 07, 2016 | 7.208 | 7.334 | 7.180 | 7.253 | 4,372,773 | +0.00(+0.00%) |
Apr 06, 2016 | 7.208 | 7.259 | 7.057 | 7.253 | 3,707,021 | +0.04(+0.54%) |
Apr 05, 2016 | 7.085 | 7.248 | 7.080 | 7.214 | 2,803,308 | +0.10(+1.34%) |
Apr 04, 2016 | 7.208 | 7.231 | 7.102 | 7.119 | 3,329,370 | -0.08(-1.17%) |
Apr 01, 2016 | 7.208 | 7.242 | 7.130 | 7.203 | 3,394,948 | -0.06(-0.85%) |
Mar 31, 2016 | 7.225 | 7.326 | 7.220 | 7.264 | 5,275,883 | +0.03(+0.46%) |
Mar 30, 2016 | 7.415 | 7.436 | 7.192 | 7.231 | 4,103,883 | -0.17(-2.27%) |
Mar 29, 2016 | 7.147 | 7.421 | 7.124 | 7.399 | 5,149,682 | +0.24(+3.28%) |
Mar 28, 2016 | 6.951 | 7.169 | 6.945 | 7.164 | 2,707,403 | +0.23(+3.31%) |
Mar 24, 2016 | 6.979 | 6.934 | 6.934 | 6.934 | 4,838,863 | -0.10(-1.35%) |
Mar 23, 2016 | 7.024 | 7.106 | 7.001 | 7.029 | 3,468,014 | -0.02(-0.32%) |
Mar 22, 2016 | 6.828 | 7.057 | 6.755 | 7.052 | 5,165,193 | +0.19(+2.77%) |
Mar 21, 2016 | 7.007 | 7.040 | 6.850 | 6.861 | 2,169,844 | -0.17(-2.39%) |
Mar 18, 2016 | 7.108 | 7.119 | 7.004 | 7.029 | 4,024,164 | -0.04(-0.63%) |
Mar 17, 2016 | 6.940 | 7.085 | 6.912 | 7.074 | 3,350,739 | +0.13(+1.94%) |
Mar 16, 2016 | 6.727 | 6.962 | 6.699 | 6.940 | 2,805,118 | +0.18(+2.73%) |
Mar 15, 2016 | 6.839 | 6.839 | 6.643 | 6.755 | 2,728,535 | -0.11(-1.63%) |
Mar 14, 2016 | 6.790 | 6.878 | 6.768 | 6.867 | 2,724,784 | +0.07(+0.97%) |
Mar 11, 2016 | 6.636 | 6.806 | 6.625 | 6.801 | 3,244,601 | +0.22(+3.34%) |
Mar 10, 2016 | 6.664 | 6.702 | 6.471 | 6.581 | 2,174,549 | -0.08(-1.16%) |
Mar 09, 2016 | 6.614 | 6.724 | 6.609 | 6.658 | 1,780,154 | +0.06(+0.92%) |
Mar 08, 2016 | 6.735 | 6.752 | 6.587 | 6.598 | 4,000,897 | -0.15(-2.20%) |
Mar 07, 2016 | 6.625 | 6.757 | 6.521 | 6.746 | 2,777,930 | +0.09(+1.32%) |
Mar 04, 2016 | 6.642 | 6.664 | 6.570 | 6.658 | 3,188,190 | +0.03(+0.41%) |
Mar 03, 2016 | 6.669 | 6.686 | 6.592 | 6.631 | 2,748,605 | -0.03(-0.41%) |
Mar 02, 2016 | 6.587 | 6.697 | 6.504 | 6.658 | 2,646,355 | +0.06(+0.92%) |