Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.421 | 7.492 | 7.323 | 7.368 | 33,326,872 | -0.03(-0.41%) |
May 27, 2016 | 7.346 | 7.398 | 7.398 | 7.398 | 17,496,992 | +0.10(+1.44%) |
May 26, 2016 | 7.383 | 7.391 | 7.252 | 7.293 | 17,858,028 | -0.09(-1.22%) |
May 25, 2016 | 7.293 | 7.421 | 7.286 | 7.383 | 23,230,830 | +0.15(+2.07%) |
May 24, 2016 | 7.143 | 7.256 | 7.136 | 7.233 | 19,278,334 | +0.13(+1.90%) |
May 23, 2016 | 7.113 | 7.162 | 7.016 | 7.098 | 18,728,330 | -0.03(-0.42%) |
May 20, 2016 | 7.136 | 7.207 | 7.083 | 7.128 | 19,837,318 | +0.03(+0.42%) |
May 19, 2016 | 7.136 | 7.271 | 7.001 | 7.098 | 25,809,944 | -0.13(-1.76%) |
May 18, 2016 | 6.858 | 7.244 | 6.851 | 7.226 | 48,329,876 | +0.35(+5.13%) |
May 17, 2016 | 6.753 | 6.978 | 6.708 | 6.873 | 35,217,160 | +0.09(+1.33%) |
May 16, 2016 | 6.701 | 6.813 | 6.686 | 6.783 | 16,179,034 | +0.04(+0.67%) |
May 13, 2016 | 6.843 | 6.941 | 6.663 | 6.738 | 22,147,726 | -0.10(-1.53%) |
May 12, 2016 | 6.948 | 7.016 | 6.791 | 6.843 | 23,551,216 | -0.07(-0.98%) |
May 11, 2016 | 6.881 | 7.038 | 6.881 | 6.911 | 19,885,550 | -0.01(-0.11%) |
May 10, 2016 | 6.821 | 6.941 | 6.806 | 6.918 | 17,848,956 | +0.13(+1.99%) |
May 09, 2016 | 6.791 | 6.851 | 6.731 | 6.783 | 18,372,284 | -0.02(-0.33%) |
May 06, 2016 | 6.708 | 6.813 | 6.686 | 6.806 | 26,745,160 | +0.03(+0.44%) |
May 05, 2016 | 6.813 | 6.858 | 6.731 | 6.776 | 22,459,404 | +0.00(+0.00%) |
May 04, 2016 | 6.813 | 6.907 | 6.686 | 6.776 | 33,753,980 | -0.15(-2.16%) |
May 03, 2016 | 6.971 | 6.986 | 6.821 | 6.926 | 31,628,612 | -0.16(-2.22%) |
May 02, 2016 | 7.083 | 7.106 | 6.956 | 7.083 | 24,585,378 | +0.05(+0.75%) |
Apr 29, 2016 | 7.031 | 7.079 | 6.941 | 7.031 | 31,856,746 | -0.03(-0.42%) |
Apr 28, 2016 | 7.098 | 7.211 | 7.031 | 7.061 | 28,552,164 | -0.13(-1.77%) |
Apr 27, 2016 | 7.053 | 7.218 | 7.001 | 7.188 | 41,941,172 | +0.14(+2.02%) |
Apr 26, 2016 | 6.971 | 7.068 | 6.918 | 7.046 | 22,711,478 | +0.07(+1.08%) |
Apr 25, 2016 | 6.956 | 7.008 | 6.873 | 6.971 | 22,085,118 | -0.03(-0.43%) |
Apr 22, 2016 | 6.896 | 7.061 | 6.873 | 7.001 | 29,409,432 | +0.13(+1.85%) |
Apr 21, 2016 | 6.903 | 6.941 | 6.836 | 6.873 | 23,119,232 | +0.01(+0.11%) |
Apr 20, 2016 | 6.746 | 6.888 | 6.708 | 6.866 | 38,090,828 | +0.13(+2.00%) |
Apr 19, 2016 | 6.656 | 6.746 | 6.589 | 6.731 | 36,523,992 | +0.16(+2.51%) |
Apr 18, 2016 | 6.491 | 6.626 | 6.424 | 6.566 | 26,406,990 | +0.01(+0.23%) |
Apr 15, 2016 | 6.663 | 6.671 | 6.409 | 6.551 | 56,907,420 | +0.19(+3.07%) |
Apr 14, 2016 | 6.289 | 6.469 | 6.262 | 6.356 | 47,628,460 | +0.06(+0.95%) |
Apr 13, 2016 | 6.041 | 6.319 | 6.026 | 6.296 | 42,880,140 | +0.32(+5.40%) |
Apr 12, 2016 | 5.869 | 5.996 | 5.839 | 5.974 | 21,167,268 | +0.16(+2.71%) |
Apr 11, 2016 | 5.771 | 5.906 | 5.757 | 5.816 | 30,952,508 | +0.07(+1.17%) |
Apr 08, 2016 | 5.779 | 5.854 | 5.719 | 5.749 | 24,526,132 | +0.05(+0.92%) |
Apr 07, 2016 | 5.757 | 5.813 | 5.644 | 5.697 | 22,448,942 | -0.16(-2.69%) |
Apr 06, 2016 | 5.749 | 5.861 | 5.704 | 5.854 | 25,849,822 | +0.11(+1.96%) |
Apr 05, 2016 | 5.816 | 5.861 | 5.742 | 5.742 | 19,668,256 | -0.16(-2.67%) |
Apr 04, 2016 | 5.899 | 5.974 | 5.846 | 5.899 | 16,120,977 | -0.01(-0.25%) |
Apr 01, 2016 | 5.846 | 5.914 | 5.749 | 5.914 | 20,392,424 | +0.03(+0.51%) |
Mar 31, 2016 | 5.891 | 5.959 | 5.839 | 5.884 | 20,409,162 | -0.04(-0.63%) |
Mar 30, 2016 | 5.951 | 6.041 | 5.891 | 5.921 | 22,843,826 | +0.00(+0.00%) |
Mar 29, 2016 | 5.959 | 5.959 | 5.809 | 5.921 | 29,708,626 | -0.11(-1.86%) |
Mar 28, 2016 | 6.056 | 6.083 | 5.963 | 6.034 | 12,298,099 | -0.01(-0.12%) |
Mar 24, 2016 | 6.011 | 6.041 | 6.041 | 6.041 | 15,192,663 | -0.01(-0.25%) |
Mar 23, 2016 | 6.109 | 6.131 | 6.041 | 6.056 | 17,413,372 | -0.07(-1.22%) |
Mar 22, 2016 | 6.041 | 6.184 | 6.026 | 6.131 | 20,812,056 | -0.02(-0.37%) |
Mar 21, 2016 | 6.169 | 6.251 | 6.083 | 6.154 | 20,865,020 | -0.01(-0.24%) |
Mar 18, 2016 | 6.154 | 6.236 | 6.071 | 6.169 | 40,740,112 | +0.08(+1.35%) |
Mar 17, 2016 | 5.985 | 6.094 | 5.861 | 6.086 | 23,652,844 | +0.07(+1.25%) |
Mar 16, 2016 | 6.094 | 6.202 | 5.921 | 6.011 | 26,663,906 | -0.07(-1.11%) |
Mar 15, 2016 | 6.094 | 6.094 | 6.004 | 6.079 | 17,808,162 | -0.07(-1.22%) |
Mar 14, 2016 | 6.176 | 6.206 | 6.071 | 6.154 | 21,689,726 | -0.02(-0.36%) |
Mar 11, 2016 | 6.049 | 6.191 | 6.034 | 6.176 | 19,536,790 | +0.20(+3.39%) |
Mar 10, 2016 | 5.996 | 6.067 | 5.861 | 5.974 | 31,030,170 | +0.07(+1.27%) |
Mar 09, 2016 | 6.064 | 6.086 | 5.869 | 5.899 | 29,761,622 | -0.09(-1.50%) |
Mar 08, 2016 | 6.153 | 6.175 | 5.911 | 5.989 | 38,997,336 | -0.25(-3.94%) |
Mar 07, 2016 | 6.153 | 6.268 | 6.138 | 6.234 | 20,040,754 | -0.01(-0.12%) |
Mar 04, 2016 | 6.227 | 6.346 | 6.167 | 6.242 | 35,578,772 | +0.08(+1.33%) |
Mar 03, 2016 | 6.034 | 6.175 | 6.011 | 6.160 | 28,190,404 | +0.12(+1.97%) |
Mar 02, 2016 | 5.952 | 6.078 | 5.922 | 6.041 | 22,465,334 | +0.10(+1.75%) |