Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.502 | 8.557 | 8.266 | 8.305 | 6,470,164 | -0.26(-3.02%) |
May 27, 2016 | 8.549 | 8.565 | 8.565 | 8.565 | 2,466,448 | +0.06(+0.74%) |
May 26, 2016 | 8.572 | 8.588 | 8.439 | 8.502 | 3,781,017 | -0.07(-0.82%) |
May 25, 2016 | 8.494 | 8.643 | 8.494 | 8.572 | 5,347,643 | +0.20(+2.44%) |
May 24, 2016 | 8.243 | 8.368 | 8.219 | 8.368 | 6,413,278 | +0.38(+4.82%) |
May 23, 2016 | 8.007 | 8.062 | 7.960 | 7.984 | 4,069,695 | +0.01(+0.10%) |
May 20, 2016 | 7.925 | 8.031 | 7.925 | 7.976 | 4,816,665 | +0.10(+1.30%) |
May 19, 2016 | 7.929 | 7.984 | 7.795 | 7.874 | 6,201,178 | +0.05(+0.70%) |
May 18, 2016 | 7.638 | 7.858 | 7.607 | 7.819 | 6,573,464 | +0.41(+5.51%) |
May 17, 2016 | 7.434 | 7.497 | 7.352 | 7.411 | 4,476,945 | +0.00(+0.00%) |
May 16, 2016 | 7.371 | 7.442 | 7.371 | 7.411 | 3,626,679 | +0.04(+0.53%) |
May 13, 2016 | 7.395 | 7.489 | 7.340 | 7.371 | 5,730,818 | -0.05(-0.64%) |
May 12, 2016 | 7.497 | 7.536 | 7.363 | 7.418 | 5,841,478 | +0.04(+0.53%) |
May 11, 2016 | 7.411 | 7.485 | 7.340 | 7.379 | 3,198,963 | -0.05(-0.74%) |
May 10, 2016 | 7.371 | 7.473 | 7.348 | 7.434 | 3,034,796 | +0.22(+3.05%) |
May 09, 2016 | 7.301 | 7.332 | 7.183 | 7.214 | 4,387,998 | -0.17(-2.34%) |
May 06, 2016 | 7.277 | 7.434 | 7.261 | 7.387 | 2,986,065 | +0.07(+0.97%) |
May 05, 2016 | 7.363 | 7.458 | 7.285 | 7.316 | 4,402,065 | -0.10(-1.38%) |
May 04, 2016 | 7.434 | 7.505 | 7.387 | 7.418 | 5,709,721 | -0.16(-2.07%) |
May 03, 2016 | 7.654 | 7.662 | 7.528 | 7.575 | 5,745,351 | -0.34(-4.27%) |
May 02, 2016 | 7.921 | 7.936 | 7.811 | 7.913 | 2,743,420 | +0.02(+0.30%) |
Apr 29, 2016 | 7.991 | 8.007 | 7.834 | 7.889 | 5,803,835 | -0.03(-0.40%) |
Apr 28, 2016 | 7.897 | 8.023 | 7.874 | 7.921 | 4,638,884 | -0.09(-1.08%) |
Apr 27, 2016 | 7.952 | 8.070 | 7.908 | 8.007 | 4,834,240 | +0.05(+0.59%) |
Apr 26, 2016 | 7.874 | 7.984 | 7.803 | 7.960 | 4,990,793 | +0.18(+2.32%) |
Apr 25, 2016 | 7.850 | 7.854 | 7.717 | 7.779 | 4,884,286 | +0.00(+0.00%) |
Apr 22, 2016 | 7.709 | 7.811 | 7.709 | 7.779 | 3,766,605 | +0.08(+1.02%) |
Apr 21, 2016 | 7.756 | 7.764 | 7.670 | 7.701 | 3,968,401 | -0.05(-0.71%) |
Apr 20, 2016 | 7.732 | 7.772 | 7.685 | 7.756 | 3,818,173 | +0.16(+2.07%) |
Apr 19, 2016 | 7.583 | 7.646 | 7.520 | 7.599 | 4,399,400 | +0.09(+1.26%) |
Apr 18, 2016 | 7.450 | 7.536 | 7.434 | 7.505 | 4,453,652 | +0.08(+1.06%) |
Apr 15, 2016 | 7.497 | 7.501 | 7.395 | 7.426 | 3,543,206 | -0.04(-0.53%) |
Apr 14, 2016 | 7.458 | 7.520 | 7.387 | 7.465 | 4,761,395 | +0.02(+0.21%) |
Apr 13, 2016 | 7.371 | 7.458 | 7.332 | 7.450 | 5,498,637 | +0.42(+6.03%) |
Apr 12, 2016 | 6.908 | 7.042 | 6.814 | 7.026 | 4,695,111 | +0.16(+2.29%) |
Apr 11, 2016 | 6.908 | 6.955 | 6.861 | 6.869 | 5,327,789 | +0.22(+3.31%) |
Apr 08, 2016 | 6.696 | 6.721 | 6.626 | 6.649 | 7,316,792 | +0.18(+2.79%) |
Apr 07, 2016 | 6.563 | 6.602 | 6.437 | 6.469 | 4,173,017 | -0.20(-3.06%) |
Apr 06, 2016 | 6.586 | 6.688 | 6.523 | 6.673 | 5,095,526 | +0.19(+2.91%) |
Apr 05, 2016 | 6.555 | 6.574 | 6.449 | 6.484 | 8,243,590 | -0.24(-3.50%) |
Apr 04, 2016 | 6.751 | 6.822 | 6.700 | 6.720 | 4,945,117 | -0.05(-0.81%) |
Apr 01, 2016 | 6.688 | 6.790 | 6.657 | 6.775 | 4,487,675 | +0.01(+0.12%) |
Mar 31, 2016 | 6.798 | 6.845 | 6.767 | 6.767 | 3,862,934 | -0.07(-1.03%) |
Mar 30, 2016 | 6.892 | 6.940 | 6.830 | 6.837 | 4,576,458 | -0.07(-1.02%) |
Mar 29, 2016 | 6.806 | 6.924 | 6.735 | 6.908 | 4,199,051 | +0.00(+0.00%) |
Mar 28, 2016 | 6.885 | 6.951 | 6.814 | 6.908 | 2,953,259 | +0.04(+0.57%) |
Mar 24, 2016 | 6.877 | 6.869 | 6.869 | 6.869 | 11,841,552 | -0.07(-1.02%) |
Mar 23, 2016 | 7.089 | 7.089 | 6.908 | 6.940 | 6,560,642 | -0.10(-1.45%) |
Mar 22, 2016 | 7.324 | 7.081 | 6.955 | 7.042 | 6,139,918 | -0.28(-3.86%) |
Mar 21, 2016 | 7.356 | 7.411 | 7.269 | 7.324 | 5,053,663 | -0.10(-1.37%) |
Mar 18, 2016 | 7.450 | 7.481 | 7.356 | 7.426 | 5,894,292 | +0.09(+1.28%) |
Mar 17, 2016 | 7.324 | 7.356 | 7.285 | 7.332 | 4,919,552 | -0.02(-0.32%) |
Mar 16, 2016 | 7.261 | 7.379 | 7.246 | 7.356 | 4,026,853 | +0.05(+0.64%) |
Mar 15, 2016 | 7.324 | 7.360 | 7.285 | 7.308 | 3,719,606 | -0.09(-1.17%) |
Mar 14, 2016 | 7.426 | 7.450 | 7.348 | 7.395 | 5,167,471 | -0.19(-2.48%) |
Mar 11, 2016 | 7.418 | 7.591 | 7.395 | 7.583 | 5,307,314 | +0.32(+4.43%) |
Mar 10, 2016 | 7.379 | 7.450 | 7.144 | 7.261 | 5,997,201 | -0.08(-1.07%) |
Mar 09, 2016 | 7.458 | 7.473 | 7.293 | 7.340 | 4,006,998 | -0.07(-0.93%) |
Mar 08, 2016 | 7.593 | 7.593 | 7.409 | 7.409 | 7,140,528 | -0.18(-2.43%) |
Mar 07, 2016 | 7.478 | 7.624 | 7.451 | 7.593 | 4,217,928 | +0.05(+0.71%) |
Mar 04, 2016 | 7.517 | 7.551 | 7.455 | 7.540 | 8,032,784 | +0.22(+3.05%) |
Mar 03, 2016 | 7.209 | 7.317 | 7.178 | 7.317 | 6,926,227 | +0.23(+3.25%) |
Mar 02, 2016 | 6.817 | 7.094 | 6.809 | 7.086 | 8,222,721 | +0.25(+3.71%) |