Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.182 | 8.216 | 8.098 | 8.204 | 3,550,267 | +0.03(+0.34%) |
May 27, 2016 | 8.093 | 8.176 | 8.176 | 8.176 | 2,747,787 | +0.07(+0.83%) |
May 26, 2016 | 8.087 | 8.161 | 8.034 | 8.110 | 2,740,971 | +0.03(+0.41%) |
May 25, 2016 | 8.082 | 8.098 | 7.881 | 8.076 | 3,552,849 | +0.02(+0.21%) |
May 24, 2016 | 7.970 | 8.093 | 7.948 | 8.059 | 6,027,153 | +0.17(+2.19%) |
May 23, 2016 | 7.875 | 7.981 | 7.842 | 7.886 | 4,363,997 | +0.03(+0.36%) |
May 20, 2016 | 7.763 | 7.892 | 7.747 | 7.858 | 68,815,072 | +0.15(+1.88%) |
May 19, 2016 | 7.680 | 7.719 | 7.596 | 7.713 | 7,130,597 | +0.04(+0.51%) |
May 18, 2016 | 7.858 | 7.858 | 7.554 | 7.674 | 3,214,968 | -0.21(-2.69%) |
May 17, 2016 | 7.992 | 8.037 | 7.766 | 7.886 | 2,721,756 | -0.15(-1.87%) |
May 16, 2016 | 7.970 | 8.082 | 7.934 | 8.037 | 1,866,237 | +0.04(+0.56%) |
May 13, 2016 | 7.992 | 8.020 | 7.861 | 7.992 | 1,818,266 | -0.03(-0.35%) |
May 12, 2016 | 7.992 | 8.037 | 7.897 | 8.020 | 2,542,848 | +0.06(+0.77%) |
May 11, 2016 | 8.076 | 8.082 | 7.870 | 7.959 | 2,009,407 | -0.13(-1.59%) |
May 10, 2016 | 8.104 | 8.120 | 7.911 | 8.087 | 2,374,821 | +0.00(+0.00%) |
May 09, 2016 | 8.020 | 8.182 | 8.020 | 8.087 | 4,883,147 | +0.08(+1.05%) |
May 06, 2016 | 7.842 | 8.015 | 7.786 | 8.003 | 3,229,606 | +0.14(+1.77%) |
May 05, 2016 | 7.914 | 7.953 | 7.853 | 7.864 | 2,679,662 | -0.01(-0.14%) |
May 04, 2016 | 7.574 | 7.917 | 7.540 | 7.875 | 3,836,504 | +0.30(+3.98%) |
May 03, 2016 | 7.535 | 7.602 | 7.507 | 7.574 | 2,987,582 | -0.01(-0.15%) |
May 02, 2016 | 7.462 | 7.610 | 7.457 | 7.585 | 2,441,470 | +0.16(+2.10%) |
Apr 29, 2016 | 7.512 | 7.545 | 7.323 | 7.429 | 2,876,809 | -0.12(-1.55%) |
Apr 28, 2016 | 7.518 | 7.599 | 7.473 | 7.546 | 1,809,610 | -0.03(-0.37%) |
Apr 27, 2016 | 7.490 | 7.590 | 7.451 | 7.574 | 1,997,529 | +0.07(+0.89%) |
Apr 26, 2016 | 7.384 | 7.540 | 7.334 | 7.507 | 3,010,258 | +0.15(+1.97%) |
Apr 25, 2016 | 7.300 | 7.362 | 7.256 | 7.362 | 1,924,097 | +0.07(+0.92%) |
Apr 22, 2016 | 7.099 | 7.320 | 7.099 | 7.295 | 2,417,228 | +0.18(+2.59%) |
Apr 21, 2016 | 7.362 | 7.384 | 7.071 | 7.110 | 5,123,599 | -0.25(-3.34%) |
Apr 20, 2016 | 7.490 | 7.518 | 7.345 | 7.356 | 2,701,008 | -0.12(-1.64%) |
Apr 19, 2016 | 7.535 | 7.574 | 7.457 | 7.479 | 2,285,078 | -0.04(-0.52%) |
Apr 18, 2016 | 7.462 | 7.529 | 7.445 | 7.518 | 1,723,786 | +0.03(+0.45%) |
Apr 15, 2016 | 7.412 | 7.529 | 7.401 | 7.484 | 2,021,356 | +0.07(+0.98%) |
Apr 14, 2016 | 7.473 | 7.484 | 7.339 | 7.412 | 1,991,031 | -0.06(-0.82%) |
Apr 13, 2016 | 7.429 | 7.479 | 7.370 | 7.473 | 2,633,238 | +0.09(+1.29%) |
Apr 12, 2016 | 7.384 | 7.451 | 7.367 | 7.378 | 2,038,108 | +0.00(+0.00%) |
Apr 11, 2016 | 7.378 | 7.484 | 7.330 | 7.378 | 2,886,557 | +0.05(+0.69%) |
Apr 08, 2016 | 7.283 | 7.376 | 7.256 | 7.328 | 2,692,938 | +0.09(+1.31%) |
Apr 07, 2016 | 7.189 | 7.314 | 7.161 | 7.233 | 4,384,795 | +0.00(+0.00%) |
Apr 06, 2016 | 7.189 | 7.239 | 7.038 | 7.233 | 3,717,213 | +0.04(+0.54%) |
Apr 05, 2016 | 7.066 | 7.228 | 7.060 | 7.194 | 2,811,015 | +0.09(+1.34%) |
Apr 04, 2016 | 7.189 | 7.211 | 7.083 | 7.099 | 3,338,523 | -0.08(-1.17%) |
Apr 01, 2016 | 7.189 | 7.222 | 7.110 | 7.183 | 3,404,281 | -0.06(-0.85%) |
Mar 31, 2016 | 7.205 | 7.306 | 7.200 | 7.244 | 5,290,387 | +0.03(+0.46%) |
Mar 30, 2016 | 7.395 | 7.415 | 7.172 | 7.211 | 4,115,165 | -0.17(-2.27%) |
Mar 29, 2016 | 7.127 | 7.401 | 7.105 | 7.378 | 5,163,840 | +0.23(+3.28%) |
Mar 28, 2016 | 6.932 | 7.150 | 6.926 | 7.144 | 2,714,846 | +0.23(+3.31%) |
Mar 24, 2016 | 6.960 | 6.915 | 6.915 | 6.915 | 4,852,166 | -0.09(-1.35%) |
Mar 23, 2016 | 7.004 | 7.087 | 6.982 | 7.010 | 3,477,548 | -0.02(-0.32%) |
Mar 22, 2016 | 6.809 | 7.038 | 6.737 | 7.032 | 5,179,394 | +0.19(+2.77%) |
Mar 21, 2016 | 6.988 | 7.021 | 6.831 | 6.843 | 2,175,809 | -0.17(-2.39%) |
Mar 18, 2016 | 7.088 | 7.099 | 6.985 | 7.010 | 4,035,228 | -0.04(-0.63%) |
Mar 17, 2016 | 6.921 | 7.066 | 6.893 | 7.055 | 3,359,950 | +0.13(+1.94%) |
Mar 16, 2016 | 6.709 | 6.943 | 6.681 | 6.921 | 2,812,830 | +0.18(+2.73%) |
Mar 15, 2016 | 6.820 | 6.820 | 6.625 | 6.737 | 2,736,037 | -0.11(-1.63%) |
Mar 14, 2016 | 6.771 | 6.859 | 6.749 | 6.848 | 2,732,275 | +0.07(+0.97%) |
Mar 11, 2016 | 6.618 | 6.788 | 6.607 | 6.782 | 3,253,522 | +0.22(+3.34%) |
Mar 10, 2016 | 6.645 | 6.684 | 6.453 | 6.563 | 2,180,528 | -0.08(-1.16%) |
Mar 09, 2016 | 6.596 | 6.706 | 6.590 | 6.640 | 1,785,048 | +0.06(+0.92%) |
Mar 08, 2016 | 6.717 | 6.733 | 6.569 | 6.579 | 4,011,896 | -0.15(-2.20%) |
Mar 07, 2016 | 6.607 | 6.739 | 6.503 | 6.728 | 2,785,568 | +0.09(+1.32%) |
Mar 04, 2016 | 6.623 | 6.645 | 6.552 | 6.640 | 3,196,955 | +0.03(+0.41%) |
Mar 03, 2016 | 6.651 | 6.667 | 6.574 | 6.612 | 2,756,162 | -0.03(-0.41%) |
Mar 02, 2016 | 6.569 | 6.678 | 6.486 | 6.640 | 2,653,631 | +0.06(+0.92%) |