Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.654 | 7.794 | 7.619 | 7.716 | 882,889 | +0.07(+0.91%) |
May 27, 2016 | 7.638 | 7.646 | 7.646 | 7.646 | 556,648 | +0.03(+0.41%) |
May 26, 2016 | 7.638 | 7.685 | 7.584 | 7.615 | 279,871 | -0.01(-0.10%) |
May 25, 2016 | 7.654 | 7.708 | 7.592 | 7.623 | 466,504 | -0.03(-0.41%) |
May 24, 2016 | 7.499 | 7.724 | 7.429 | 7.654 | 718,763 | +0.24(+3.25%) |
May 23, 2016 | 7.491 | 7.499 | 7.374 | 7.413 | 846,089 | -0.09(-1.14%) |
May 20, 2016 | 7.452 | 7.534 | 7.429 | 7.499 | 763,759 | +0.09(+1.26%) |
May 19, 2016 | 7.367 | 7.436 | 7.312 | 7.405 | 604,530 | +0.00(+0.00%) |
May 18, 2016 | 7.468 | 7.530 | 7.363 | 7.405 | 625,997 | -0.09(-1.14%) |
May 17, 2016 | 7.654 | 7.669 | 7.421 | 7.491 | 835,823 | -0.23(-2.92%) |
May 16, 2016 | 7.607 | 7.805 | 7.607 | 7.716 | 662,848 | +0.10(+1.33%) |
May 13, 2016 | 7.646 | 7.763 | 7.576 | 7.615 | 1,120,037 | -0.04(-0.51%) |
May 12, 2016 | 7.708 | 7.832 | 7.553 | 7.654 | 934,139 | -0.05(-0.70%) |
May 11, 2016 | 7.646 | 7.755 | 7.576 | 7.708 | 864,801 | +0.07(+0.91%) |
May 10, 2016 | 7.600 | 7.724 | 7.572 | 7.638 | 728,743 | +0.05(+0.61%) |
May 09, 2016 | 7.530 | 7.685 | 7.483 | 7.592 | 814,950 | +0.01(+0.10%) |
May 06, 2016 | 7.537 | 7.607 | 7.491 | 7.584 | 447,166 | +0.03(+0.41%) |
May 05, 2016 | 7.662 | 7.669 | 7.514 | 7.553 | 770,896 | -0.05(-0.61%) |
May 04, 2016 | 7.561 | 7.708 | 7.537 | 7.600 | 763,817 | +0.02(+0.20%) |
May 03, 2016 | 7.568 | 7.646 | 7.421 | 7.584 | 816,110 | -0.06(-0.81%) |
May 02, 2016 | 7.452 | 7.681 | 7.374 | 7.646 | 1,467,211 | +0.24(+3.25%) |
Apr 29, 2016 | 7.405 | 7.565 | 7.305 | 7.405 | 1,339,779 | +0.00(+0.00%) |
Apr 28, 2016 | 7.072 | 7.600 | 7.064 | 7.405 | 1,755,842 | -0.19(-2.45%) |
Apr 27, 2016 | 7.568 | 8.151 | 7.266 | 7.592 | 2,308,179 | +0.68(+9.89%) |
Apr 26, 2016 | 6.784 | 6.951 | 6.746 | 6.909 | 791,017 | +0.15(+2.18%) |
Apr 25, 2016 | 6.816 | 6.816 | 6.715 | 6.761 | 558,138 | -0.05(-0.80%) |
Apr 22, 2016 | 6.784 | 6.870 | 6.715 | 6.816 | 731,053 | +0.05(+0.80%) |
Apr 21, 2016 | 6.893 | 6.916 | 6.753 | 6.761 | 388,289 | -0.16(-2.35%) |
Apr 20, 2016 | 6.947 | 6.986 | 6.878 | 6.924 | 542,527 | -0.02(-0.22%) |
Apr 19, 2016 | 6.963 | 7.056 | 6.932 | 6.940 | 530,286 | -0.02(-0.22%) |
Apr 18, 2016 | 6.909 | 6.994 | 6.901 | 6.955 | 380,458 | +0.02(+0.22%) |
Apr 15, 2016 | 6.862 | 6.994 | 6.808 | 6.940 | 524,714 | +0.07(+1.02%) |
Apr 14, 2016 | 6.994 | 7.002 | 6.847 | 6.870 | 464,900 | -0.13(-1.88%) |
Apr 13, 2016 | 6.808 | 7.010 | 6.769 | 7.002 | 867,929 | +0.26(+3.80%) |
Apr 12, 2016 | 6.691 | 6.808 | 6.676 | 6.746 | 731,661 | +0.07(+1.05%) |
Apr 11, 2016 | 6.730 | 6.893 | 6.676 | 6.676 | 700,146 | -0.02(-0.35%) |
Apr 08, 2016 | 6.823 | 6.854 | 6.660 | 6.699 | 586,494 | -0.02(-0.35%) |
Apr 07, 2016 | 6.816 | 6.862 | 6.699 | 6.722 | 598,078 | -0.16(-2.26%) |
Apr 06, 2016 | 6.746 | 6.901 | 6.699 | 6.878 | 589,338 | +0.16(+2.31%) |
Apr 05, 2016 | 6.831 | 6.901 | 6.722 | 6.722 | 880,655 | -0.12(-1.81%) |
Apr 04, 2016 | 7.010 | 7.010 | 6.839 | 6.847 | 583,515 | -0.16(-2.33%) |
Apr 01, 2016 | 6.901 | 7.041 | 6.784 | 7.010 | 773,663 | +0.04(+0.56%) |
Mar 31, 2016 | 6.862 | 7.025 | 6.839 | 6.971 | 730,111 | +0.11(+1.58%) |
Mar 30, 2016 | 6.924 | 7.002 | 6.757 | 6.862 | 884,942 | -0.09(-1.34%) |
Mar 29, 2016 | 6.598 | 6.971 | 6.567 | 6.955 | 1,186,248 | +0.34(+5.16%) |
Mar 28, 2016 | 6.684 | 6.847 | 6.594 | 6.614 | 936,497 | -0.03(-0.47%) |
Mar 24, 2016 | 6.575 | 6.645 | 6.645 | 6.645 | 441,866 | +0.05(+0.71%) |
Mar 23, 2016 | 6.707 | 6.769 | 6.594 | 6.598 | 562,756 | -0.19(-2.75%) |
Mar 22, 2016 | 6.264 | 6.909 | 6.264 | 6.784 | 1,814,786 | +0.58(+9.39%) |
Mar 21, 2016 | 6.311 | 6.373 | 6.171 | 6.202 | 537,287 | -0.12(-1.96%) |
Mar 18, 2016 | 6.233 | 6.350 | 6.187 | 6.326 | 1,061,643 | +0.13(+2.13%) |
Mar 17, 2016 | 5.977 | 6.233 | 5.977 | 6.194 | 517,485 | +0.21(+3.50%) |
Mar 16, 2016 | 5.900 | 6.008 | 5.876 | 5.985 | 550,234 | +0.05(+0.92%) |
Mar 15, 2016 | 5.931 | 5.969 | 5.868 | 5.931 | 636,458 | -0.05(-0.78%) |
Mar 14, 2016 | 6.047 | 6.094 | 5.934 | 5.977 | 847,801 | -0.11(-1.79%) |
Mar 11, 2016 | 6.086 | 6.163 | 6.039 | 6.086 | 682,298 | +0.03(+0.51%) |
Mar 10, 2016 | 6.101 | 6.187 | 6.008 | 6.055 | 673,699 | -0.04(-0.64%) |
Mar 09, 2016 | 5.946 | 6.140 | 5.931 | 6.094 | 624,416 | +0.16(+2.61%) |
Mar 08, 2016 | 6.233 | 6.249 | 5.861 | 5.938 | 1,092,649 | -0.32(-5.09%) |
Mar 07, 2016 | 5.993 | 6.303 | 5.946 | 6.257 | 1,078,155 | +0.24(+4.00%) |
Mar 04, 2016 | 6.063 | 6.140 | 5.977 | 6.016 | 702,144 | -0.05(-0.77%) |
Mar 03, 2016 | 5.938 | 6.086 | 5.900 | 6.063 | 773,439 | +0.09(+1.56%) |
Mar 02, 2016 | 5.853 | 6.008 | 5.845 | 5.969 | 735,128 | +0.09(+1.59%) |