Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.344 | 7.490 | 7.265 | 7.300 | 3,417,256 | +0.04(+0.52%) |
May 27, 2016 | 7.382 | 7.262 | 7.262 | 7.262 | 2,211,388 | -0.10(-1.38%) |
May 26, 2016 | 7.338 | 7.439 | 7.319 | 7.363 | 1,112,560 | +0.06(+0.78%) |
May 25, 2016 | 7.452 | 7.566 | 7.243 | 7.306 | 3,892,603 | -0.13(-1.70%) |
May 24, 2016 | 7.433 | 7.544 | 7.382 | 7.433 | 1,967,770 | +0.11(+1.47%) |
May 23, 2016 | 7.211 | 7.395 | 7.205 | 7.325 | 2,020,548 | -0.06(-0.77%) |
May 20, 2016 | 7.344 | 7.471 | 7.328 | 7.382 | 1,534,215 | +0.15(+2.01%) |
May 19, 2016 | 7.262 | 7.344 | 7.180 | 7.237 | 2,017,454 | -0.11(-1.55%) |
May 18, 2016 | 7.433 | 7.547 | 7.319 | 7.351 | 1,357,133 | -0.27(-3.49%) |
May 17, 2016 | 7.629 | 7.718 | 7.566 | 7.617 | 1,680,320 | -0.07(-0.91%) |
May 16, 2016 | 7.636 | 7.759 | 7.636 | 7.686 | 1,537,879 | +0.10(+1.25%) |
May 13, 2016 | 7.724 | 7.801 | 7.591 | 7.591 | 2,104,713 | -0.20(-2.60%) |
May 12, 2016 | 7.845 | 7.886 | 7.671 | 7.794 | 3,169,375 | -0.06(-0.73%) |
May 11, 2016 | 7.877 | 7.946 | 7.820 | 7.851 | 1,870,915 | +0.05(+0.65%) |
May 10, 2016 | 7.610 | 7.813 | 7.591 | 7.801 | 2,629,684 | +0.30(+3.97%) |
May 09, 2016 | 7.648 | 7.674 | 7.275 | 7.503 | 5,069,417 | -0.20(-2.63%) |
May 06, 2016 | 7.560 | 7.731 | 7.528 | 7.705 | 1,523,168 | +0.16(+2.18%) |
May 05, 2016 | 7.731 | 7.731 | 7.477 | 7.541 | 1,844,726 | -0.12(-1.57%) |
May 04, 2016 | 7.534 | 7.680 | 7.490 | 7.661 | 2,183,308 | +0.10(+1.34%) |
May 03, 2016 | 7.604 | 7.680 | 7.541 | 7.560 | 2,358,574 | -0.25(-3.24%) |
May 02, 2016 | 7.629 | 7.858 | 7.623 | 7.813 | 4,296,722 | +0.03(+0.43%) |
Apr 29, 2016 | 7.597 | 7.811 | 7.571 | 7.780 | 3,605,617 | +0.29(+3.85%) |
Apr 28, 2016 | 7.696 | 7.715 | 7.467 | 7.492 | 5,483,078 | -0.06(-0.74%) |
Apr 27, 2016 | 7.448 | 7.572 | 7.427 | 7.548 | 3,280,449 | +0.09(+1.16%) |
Apr 26, 2016 | 7.436 | 7.479 | 7.411 | 7.461 | 4,022,302 | +0.15(+2.03%) |
Apr 25, 2016 | 7.585 | 7.585 | 7.269 | 7.312 | 2,556,980 | -0.17(-2.24%) |
Apr 22, 2016 | 7.380 | 7.529 | 7.362 | 7.479 | 2,030,760 | +0.02(+0.25%) |
Apr 21, 2016 | 7.541 | 7.591 | 7.430 | 7.461 | 1,596,628 | -0.07(-0.90%) |
Apr 20, 2016 | 7.510 | 7.591 | 7.486 | 7.529 | 3,530,180 | -0.07(-0.98%) |
Apr 19, 2016 | 7.566 | 7.696 | 7.535 | 7.603 | 4,566,234 | +0.02(+0.33%) |
Apr 18, 2016 | 7.597 | 7.715 | 7.566 | 7.578 | 3,469,450 | -0.17(-2.24%) |
Apr 15, 2016 | 7.758 | 7.808 | 7.690 | 7.752 | 2,733,182 | -0.04(-0.48%) |
Apr 14, 2016 | 7.597 | 7.838 | 7.585 | 7.789 | 3,168,887 | +0.15(+1.94%) |
Apr 13, 2016 | 7.696 | 7.727 | 7.597 | 7.640 | 3,359,734 | +0.09(+1.23%) |
Apr 12, 2016 | 7.430 | 7.575 | 7.430 | 7.548 | 1,987,922 | +0.12(+1.67%) |
Apr 11, 2016 | 7.498 | 7.566 | 7.393 | 7.424 | 2,336,869 | +0.02(+0.33%) |
Apr 08, 2016 | 7.343 | 7.417 | 7.241 | 7.399 | 7,363,942 | +0.31(+4.37%) |
Apr 07, 2016 | 7.065 | 7.111 | 6.990 | 7.089 | 3,686,388 | +0.01(+0.09%) |
Apr 06, 2016 | 7.176 | 7.204 | 7.003 | 7.083 | 6,520,083 | -0.12(-1.72%) |
Apr 05, 2016 | 7.343 | 7.356 | 7.195 | 7.207 | 5,302,336 | -0.21(-2.84%) |
Apr 04, 2016 | 7.628 | 7.647 | 7.408 | 7.417 | 5,441,225 | -0.33(-4.31%) |
Apr 01, 2016 | 7.690 | 7.876 | 7.665 | 7.752 | 7,784,583 | +0.06(+0.77%) |
Mar 31, 2016 | 7.933 | 7.965 | 7.650 | 7.693 | 3,156,029 | -0.23(-2.88%) |
Mar 30, 2016 | 7.878 | 8.075 | 7.865 | 7.921 | 3,518,266 | +0.14(+1.82%) |
Mar 29, 2016 | 7.607 | 7.856 | 7.588 | 7.779 | 2,665,129 | +0.12(+1.61%) |
Mar 28, 2016 | 7.650 | 7.699 | 7.465 | 7.656 | 2,045,906 | +0.28(+3.84%) |
Mar 24, 2016 | 7.292 | 7.373 | 7.373 | 7.373 | 3,517,201 | +0.02(+0.25%) |
Mar 23, 2016 | 7.582 | 7.588 | 7.329 | 7.354 | 2,514,665 | -0.38(-4.86%) |
Mar 22, 2016 | 7.650 | 7.748 | 7.526 | 7.730 | 4,847,271 | +0.04(+0.48%) |
Mar 21, 2016 | 7.570 | 7.770 | 7.545 | 7.693 | 5,243,046 | +0.15(+2.04%) |
Mar 18, 2016 | 7.551 | 7.600 | 7.431 | 7.539 | 8,822,084 | +0.10(+1.32%) |
Mar 17, 2016 | 7.373 | 7.483 | 7.163 | 7.440 | 4,031,679 | +0.41(+5.78%) |
Mar 16, 2016 | 6.640 | 7.040 | 6.640 | 7.034 | 3,316,450 | +0.32(+4.77%) |
Mar 15, 2016 | 6.683 | 6.781 | 6.535 | 6.713 | 2,981,979 | -0.20(-2.85%) |
Mar 14, 2016 | 6.984 | 7.052 | 6.867 | 6.911 | 2,492,487 | -0.14(-2.01%) |
Mar 11, 2016 | 6.941 | 7.058 | 6.874 | 7.052 | 2,984,252 | +0.14(+1.96%) |
Mar 10, 2016 | 6.738 | 6.941 | 6.707 | 6.917 | 5,435,576 | +0.15(+2.28%) |
Mar 09, 2016 | 6.750 | 6.806 | 6.707 | 6.763 | 3,825,438 | +0.10(+1.57%) |
Mar 08, 2016 | 6.769 | 6.781 | 6.572 | 6.658 | 4,990,726 | +0.04(+0.56%) |
Mar 07, 2016 | 6.578 | 6.627 | 6.523 | 6.621 | 2,589,847 | +0.02(+0.28%) |
Mar 04, 2016 | 6.775 | 6.904 | 6.523 | 6.603 | 6,612,457 | +0.15(+2.39%) |
Mar 03, 2016 | 6.332 | 6.523 | 6.307 | 6.449 | 2,827,609 | +0.27(+4.39%) |
Mar 02, 2016 | 6.085 | 6.236 | 6.067 | 6.178 | 3,234,794 | +0.07(+1.11%) |