Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.514 | 7.586 | 7.415 | 7.461 | 32,913,518 | -0.03(-0.41%) |
May 27, 2016 | 7.438 | 7.491 | 7.491 | 7.491 | 17,279,976 | +0.11(+1.44%) |
May 26, 2016 | 7.476 | 7.483 | 7.343 | 7.385 | 17,636,534 | -0.09(-1.22%) |
May 25, 2016 | 7.385 | 7.514 | 7.377 | 7.476 | 22,942,698 | +0.15(+2.07%) |
May 24, 2016 | 7.233 | 7.347 | 7.225 | 7.324 | 19,039,224 | +0.14(+1.90%) |
May 23, 2016 | 7.203 | 7.252 | 7.104 | 7.187 | 18,496,042 | -0.03(-0.42%) |
May 20, 2016 | 7.225 | 7.297 | 7.172 | 7.218 | 19,591,274 | +0.03(+0.42%) |
May 19, 2016 | 7.225 | 7.362 | 7.089 | 7.187 | 25,489,822 | -0.13(-1.76%) |
May 18, 2016 | 6.944 | 7.335 | 6.937 | 7.316 | 47,730,436 | +0.36(+5.13%) |
May 17, 2016 | 6.838 | 7.066 | 6.793 | 6.960 | 34,780,356 | +0.09(+1.33%) |
May 16, 2016 | 6.785 | 6.899 | 6.770 | 6.869 | 15,978,364 | +0.05(+0.67%) |
May 13, 2016 | 6.929 | 7.028 | 6.747 | 6.823 | 21,873,026 | -0.11(-1.53%) |
May 12, 2016 | 7.036 | 7.104 | 6.876 | 6.929 | 23,259,110 | -0.07(-0.98%) |
May 11, 2016 | 6.967 | 7.127 | 6.967 | 6.998 | 19,638,908 | -0.01(-0.11%) |
May 10, 2016 | 6.907 | 7.028 | 6.891 | 7.005 | 17,627,574 | +0.14(+1.99%) |
May 09, 2016 | 6.876 | 6.937 | 6.815 | 6.869 | 18,144,412 | -0.02(-0.33%) |
May 06, 2016 | 6.793 | 6.899 | 6.770 | 6.891 | 26,413,438 | +0.03(+0.44%) |
May 05, 2016 | 6.899 | 6.944 | 6.815 | 6.861 | 22,180,838 | +0.00(+0.00%) |
May 04, 2016 | 6.899 | 6.994 | 6.770 | 6.861 | 33,335,326 | -0.15(-2.16%) |
May 03, 2016 | 7.058 | 7.074 | 6.907 | 7.013 | 31,236,322 | -0.16(-2.22%) |
May 02, 2016 | 7.172 | 7.195 | 7.043 | 7.172 | 24,280,444 | +0.05(+0.75%) |
Apr 29, 2016 | 7.119 | 7.168 | 7.028 | 7.119 | 31,461,624 | -0.03(-0.42%) |
Apr 28, 2016 | 7.187 | 7.301 | 7.119 | 7.149 | 28,198,030 | -0.13(-1.77%) |
Apr 27, 2016 | 7.142 | 7.309 | 7.089 | 7.278 | 41,420,972 | +0.14(+2.02%) |
Apr 26, 2016 | 7.058 | 7.157 | 7.005 | 7.134 | 22,429,788 | +0.08(+1.08%) |
Apr 25, 2016 | 7.043 | 7.096 | 6.960 | 7.058 | 21,811,194 | -0.03(-0.43%) |
Apr 22, 2016 | 6.982 | 7.149 | 6.960 | 7.089 | 29,044,666 | +0.13(+1.85%) |
Apr 21, 2016 | 6.990 | 7.028 | 6.922 | 6.960 | 22,832,484 | +0.01(+0.11%) |
Apr 20, 2016 | 6.831 | 6.975 | 6.793 | 6.952 | 37,618,384 | +0.14(+2.00%) |
Apr 19, 2016 | 6.740 | 6.831 | 6.671 | 6.815 | 36,070,984 | +0.17(+2.51%) |
Apr 18, 2016 | 6.573 | 6.709 | 6.504 | 6.648 | 26,079,464 | +0.02(+0.23%) |
Apr 15, 2016 | 6.747 | 6.755 | 6.489 | 6.633 | 56,201,592 | +0.20(+3.07%) |
Apr 14, 2016 | 6.368 | 6.550 | 6.341 | 6.436 | 47,037,720 | +0.06(+0.95%) |
Apr 13, 2016 | 6.117 | 6.398 | 6.102 | 6.375 | 42,348,292 | +0.33(+5.40%) |
Apr 12, 2016 | 5.943 | 6.072 | 5.912 | 6.049 | 20,904,730 | +0.16(+2.71%) |
Apr 11, 2016 | 5.844 | 5.981 | 5.829 | 5.890 | 30,568,602 | +0.07(+1.17%) |
Apr 08, 2016 | 5.852 | 5.927 | 5.791 | 5.821 | 24,221,932 | +0.05(+0.92%) |
Apr 07, 2016 | 5.829 | 5.886 | 5.715 | 5.768 | 22,170,506 | -0.16(-2.69%) |
Apr 06, 2016 | 5.821 | 5.935 | 5.776 | 5.927 | 25,529,204 | +0.11(+1.96%) |
Apr 05, 2016 | 5.890 | 5.935 | 5.814 | 5.814 | 19,424,308 | -0.16(-2.67%) |
Apr 04, 2016 | 5.973 | 6.049 | 5.920 | 5.973 | 15,921,028 | -0.02(-0.25%) |
Apr 01, 2016 | 5.920 | 5.988 | 5.821 | 5.988 | 20,139,496 | +0.03(+0.51%) |
Mar 31, 2016 | 5.965 | 6.034 | 5.912 | 5.958 | 20,156,026 | -0.04(-0.63%) |
Mar 30, 2016 | 6.026 | 6.117 | 5.965 | 5.996 | 22,560,492 | +0.00(+0.00%) |
Mar 29, 2016 | 6.034 | 6.034 | 5.882 | 5.996 | 29,340,148 | -0.11(-1.86%) |
Mar 28, 2016 | 6.132 | 6.159 | 6.038 | 6.110 | 12,145,565 | -0.01(-0.12%) |
Mar 24, 2016 | 6.087 | 6.117 | 6.117 | 6.117 | 15,004,228 | -0.02(-0.25%) |
Mar 23, 2016 | 6.186 | 6.208 | 6.117 | 6.132 | 17,197,392 | -0.08(-1.22%) |
Mar 22, 2016 | 6.117 | 6.261 | 6.102 | 6.208 | 20,553,922 | -0.02(-0.37%) |
Mar 21, 2016 | 6.246 | 6.330 | 6.159 | 6.231 | 20,606,230 | -0.02(-0.24%) |
Mar 18, 2016 | 6.231 | 6.315 | 6.148 | 6.246 | 40,234,812 | +0.08(+1.35%) |
Mar 17, 2016 | 6.060 | 6.170 | 5.935 | 6.163 | 23,359,476 | +0.08(+1.25%) |
Mar 16, 2016 | 6.170 | 6.280 | 5.996 | 6.087 | 26,333,192 | -0.07(-1.11%) |
Mar 15, 2016 | 6.170 | 6.170 | 6.079 | 6.155 | 17,587,286 | -0.08(-1.22%) |
Mar 14, 2016 | 6.254 | 6.284 | 6.148 | 6.231 | 21,420,706 | -0.02(-0.36%) |
Mar 11, 2016 | 6.125 | 6.269 | 6.110 | 6.254 | 19,294,474 | +0.20(+3.39%) |
Mar 10, 2016 | 6.072 | 6.143 | 5.935 | 6.049 | 30,645,302 | +0.08(+1.27%) |
Mar 09, 2016 | 6.140 | 6.163 | 5.943 | 5.973 | 29,392,486 | -0.09(-1.50%) |
Mar 08, 2016 | 6.230 | 6.252 | 5.985 | 6.064 | 38,513,652 | -0.25(-3.94%) |
Mar 07, 2016 | 6.230 | 6.347 | 6.215 | 6.313 | 19,792,188 | -0.01(-0.12%) |
Mar 04, 2016 | 6.305 | 6.426 | 6.245 | 6.320 | 35,137,488 | +0.08(+1.33%) |
Mar 03, 2016 | 6.109 | 6.252 | 6.087 | 6.237 | 27,840,758 | +0.12(+1.97%) |
Mar 02, 2016 | 6.026 | 6.154 | 5.996 | 6.117 | 22,186,696 | +0.11(+1.75%) |