Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.343 | 7.489 | 7.264 | 7.299 | 3,417,771 | +0.04(+0.52%) |
May 27, 2016 | 7.381 | 7.261 | 7.261 | 7.261 | 2,211,721 | -0.10(-1.38%) |
May 26, 2016 | 7.337 | 7.438 | 7.318 | 7.362 | 1,112,727 | +0.06(+0.78%) |
May 25, 2016 | 7.451 | 7.565 | 7.242 | 7.305 | 3,893,189 | -0.13(-1.70%) |
May 24, 2016 | 7.432 | 7.543 | 7.381 | 7.432 | 1,968,067 | +0.11(+1.47%) |
May 23, 2016 | 7.210 | 7.394 | 7.204 | 7.324 | 2,020,852 | -0.06(-0.77%) |
May 20, 2016 | 7.343 | 7.470 | 7.327 | 7.381 | 1,534,446 | +0.15(+2.01%) |
May 19, 2016 | 7.261 | 7.343 | 7.178 | 7.235 | 2,017,757 | -0.11(-1.55%) |
May 18, 2016 | 7.432 | 7.546 | 7.318 | 7.350 | 1,357,338 | -0.27(-3.49%) |
May 17, 2016 | 7.628 | 7.717 | 7.565 | 7.616 | 1,680,573 | -0.07(-0.91%) |
May 16, 2016 | 7.635 | 7.758 | 7.635 | 7.685 | 1,538,111 | +0.10(+1.25%) |
May 13, 2016 | 7.723 | 7.799 | 7.590 | 7.590 | 2,105,030 | -0.20(-2.60%) |
May 12, 2016 | 7.844 | 7.885 | 7.669 | 7.793 | 3,169,852 | -0.06(-0.73%) |
May 11, 2016 | 7.875 | 7.945 | 7.818 | 7.850 | 1,871,196 | +0.05(+0.65%) |
May 10, 2016 | 7.609 | 7.812 | 7.590 | 7.799 | 2,630,080 | +0.30(+3.97%) |
May 09, 2016 | 7.647 | 7.673 | 7.273 | 7.502 | 5,070,180 | -0.20(-2.63%) |
May 06, 2016 | 7.559 | 7.730 | 7.527 | 7.704 | 1,523,398 | +0.16(+2.18%) |
May 05, 2016 | 7.730 | 7.730 | 7.476 | 7.540 | 1,845,004 | -0.12(-1.57%) |
May 04, 2016 | 7.533 | 7.679 | 7.489 | 7.660 | 2,183,637 | +0.10(+1.34%) |
May 03, 2016 | 7.603 | 7.679 | 7.540 | 7.559 | 2,358,929 | -0.25(-3.24%) |
May 02, 2016 | 7.628 | 7.856 | 7.622 | 7.812 | 4,297,369 | +0.03(+0.43%) |
Apr 29, 2016 | 7.596 | 7.810 | 7.570 | 7.779 | 3,606,160 | +0.29(+3.85%) |
Apr 28, 2016 | 7.695 | 7.714 | 7.466 | 7.491 | 5,483,904 | -0.06(-0.74%) |
Apr 27, 2016 | 7.447 | 7.571 | 7.426 | 7.546 | 3,280,943 | +0.09(+1.16%) |
Apr 26, 2016 | 7.435 | 7.478 | 7.410 | 7.460 | 4,022,908 | +0.15(+2.03%) |
Apr 25, 2016 | 7.583 | 7.583 | 7.268 | 7.311 | 2,557,366 | -0.17(-2.24%) |
Apr 22, 2016 | 7.379 | 7.528 | 7.361 | 7.478 | 2,031,066 | +0.02(+0.25%) |
Apr 21, 2016 | 7.540 | 7.590 | 7.429 | 7.460 | 1,596,868 | -0.07(-0.90%) |
Apr 20, 2016 | 7.509 | 7.590 | 7.484 | 7.528 | 3,530,712 | -0.07(-0.98%) |
Apr 19, 2016 | 7.565 | 7.695 | 7.534 | 7.602 | 4,566,922 | +0.02(+0.33%) |
Apr 18, 2016 | 7.596 | 7.714 | 7.565 | 7.577 | 3,469,973 | -0.17(-2.24%) |
Apr 15, 2016 | 7.757 | 7.806 | 7.689 | 7.751 | 2,733,594 | -0.04(-0.48%) |
Apr 14, 2016 | 7.596 | 7.837 | 7.583 | 7.788 | 3,169,365 | +0.15(+1.94%) |
Apr 13, 2016 | 7.695 | 7.726 | 7.596 | 7.639 | 3,360,241 | +0.09(+1.23%) |
Apr 12, 2016 | 7.429 | 7.574 | 7.429 | 7.546 | 1,988,222 | +0.12(+1.67%) |
Apr 11, 2016 | 7.497 | 7.565 | 7.392 | 7.423 | 2,337,221 | +0.02(+0.33%) |
Apr 08, 2016 | 7.342 | 7.416 | 7.240 | 7.398 | 7,365,051 | +0.31(+4.37%) |
Apr 07, 2016 | 7.063 | 7.110 | 6.989 | 7.088 | 3,686,943 | +0.01(+0.09%) |
Apr 06, 2016 | 7.175 | 7.203 | 7.002 | 7.082 | 6,521,066 | -0.12(-1.72%) |
Apr 05, 2016 | 7.342 | 7.354 | 7.193 | 7.206 | 5,303,135 | -0.21(-2.84%) |
Apr 04, 2016 | 7.627 | 7.645 | 7.407 | 7.416 | 5,442,045 | -0.33(-4.31%) |
Apr 01, 2016 | 7.689 | 7.874 | 7.664 | 7.751 | 7,785,756 | +0.06(+0.77%) |
Mar 31, 2016 | 7.932 | 7.964 | 7.649 | 7.692 | 3,156,504 | -0.23(-2.88%) |
Mar 30, 2016 | 7.876 | 8.073 | 7.864 | 7.919 | 3,518,796 | +0.14(+1.82%) |
Mar 29, 2016 | 7.605 | 7.855 | 7.587 | 7.778 | 2,665,530 | +0.12(+1.61%) |
Mar 28, 2016 | 7.649 | 7.698 | 7.464 | 7.655 | 2,046,214 | +0.28(+3.84%) |
Mar 24, 2016 | 7.291 | 7.371 | 7.371 | 7.371 | 3,517,731 | +0.02(+0.25%) |
Mar 23, 2016 | 7.581 | 7.587 | 7.328 | 7.353 | 2,515,044 | -0.38(-4.86%) |
Mar 22, 2016 | 7.649 | 7.747 | 7.525 | 7.729 | 4,848,001 | +0.04(+0.48%) |
Mar 21, 2016 | 7.568 | 7.769 | 7.544 | 7.692 | 5,243,836 | +0.15(+2.04%) |
Mar 18, 2016 | 7.550 | 7.599 | 7.430 | 7.538 | 8,823,413 | +0.10(+1.32%) |
Mar 17, 2016 | 7.371 | 7.482 | 7.162 | 7.439 | 4,032,286 | +0.41(+5.78%) |
Mar 16, 2016 | 6.639 | 7.039 | 6.639 | 7.033 | 3,316,949 | +0.32(+4.77%) |
Mar 15, 2016 | 6.682 | 6.780 | 6.534 | 6.712 | 2,982,428 | -0.20(-2.85%) |
Mar 14, 2016 | 6.983 | 7.051 | 6.866 | 6.910 | 2,492,862 | -0.14(-2.01%) |
Mar 11, 2016 | 6.940 | 7.057 | 6.873 | 7.051 | 2,984,701 | +0.14(+1.96%) |
Mar 10, 2016 | 6.737 | 6.940 | 6.706 | 6.916 | 5,436,394 | +0.15(+2.28%) |
Mar 09, 2016 | 6.749 | 6.805 | 6.706 | 6.762 | 3,826,014 | +0.10(+1.57%) |
Mar 08, 2016 | 6.768 | 6.780 | 6.571 | 6.657 | 4,991,478 | +0.04(+0.56%) |
Mar 07, 2016 | 6.577 | 6.626 | 6.522 | 6.620 | 2,590,237 | +0.02(+0.28%) |
Mar 04, 2016 | 6.774 | 6.903 | 6.522 | 6.602 | 6,613,453 | +0.15(+2.39%) |
Mar 03, 2016 | 6.331 | 6.522 | 6.306 | 6.448 | 2,828,034 | +0.27(+4.39%) |
Mar 02, 2016 | 6.084 | 6.235 | 6.066 | 6.177 | 3,235,281 | +0.07(+1.11%) |