Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.724 | 7.768 | 7.693 | 7.732 | 7,306,951 | -0.02(-0.26%) |
May 27, 2016 | 7.661 | 7.752 | 7.752 | 7.752 | 4,737,593 | +0.12(+1.62%) |
May 26, 2016 | 7.653 | 7.720 | 7.625 | 7.629 | 8,207,720 | +0.15(+1.97%) |
May 25, 2016 | 7.458 | 7.512 | 7.410 | 7.482 | 6,296,952 | +0.09(+1.18%) |
May 24, 2016 | 7.291 | 7.406 | 7.287 | 7.394 | 6,606,927 | +0.08(+1.09%) |
May 23, 2016 | 7.303 | 7.333 | 7.233 | 7.315 | 5,587,326 | -0.03(-0.38%) |
May 20, 2016 | 7.370 | 7.412 | 7.319 | 7.343 | 3,557,205 | -0.00(-0.05%) |
May 19, 2016 | 7.331 | 7.386 | 7.279 | 7.347 | 4,525,201 | -0.07(-0.91%) |
May 18, 2016 | 7.366 | 7.458 | 7.323 | 7.414 | 5,445,771 | +0.09(+1.19%) |
May 17, 2016 | 7.486 | 7.490 | 7.323 | 7.327 | 5,539,150 | -0.18(-2.33%) |
May 16, 2016 | 7.474 | 7.549 | 7.442 | 7.502 | 5,658,342 | +0.12(+1.67%) |
May 13, 2016 | 7.418 | 7.470 | 7.368 | 7.378 | 3,558,801 | -0.07(-0.91%) |
May 12, 2016 | 7.478 | 7.480 | 7.400 | 7.446 | 3,394,466 | +0.02(+0.32%) |
May 11, 2016 | 7.510 | 7.510 | 7.407 | 7.422 | 4,315,994 | -0.13(-1.74%) |
May 10, 2016 | 7.482 | 7.597 | 7.474 | 7.553 | 8,332,953 | +0.12(+1.61%) |
May 09, 2016 | 7.378 | 7.462 | 7.378 | 7.434 | 6,220,357 | +0.12(+1.58%) |
May 06, 2016 | 7.279 | 7.351 | 7.279 | 7.319 | 7,058,029 | +0.00(+0.00%) |
May 05, 2016 | 7.354 | 7.362 | 7.299 | 7.319 | 6,237,425 | -0.02(-0.22%) |
May 04, 2016 | 7.347 | 7.386 | 7.253 | 7.335 | 9,308,140 | -0.03(-0.38%) |
May 03, 2016 | 7.358 | 7.406 | 7.331 | 7.362 | 5,744,573 | -0.11(-1.49%) |
May 02, 2016 | 7.430 | 7.529 | 7.430 | 7.474 | 4,698,170 | -0.00(-0.05%) |
Apr 29, 2016 | 7.490 | 7.502 | 7.386 | 7.478 | 6,590,306 | -0.04(-0.48%) |
Apr 28, 2016 | 7.529 | 7.601 | 7.478 | 7.514 | 6,411,311 | -0.13(-1.72%) |
Apr 27, 2016 | 7.661 | 7.716 | 7.613 | 7.645 | 8,577,818 | -0.00(-0.05%) |
Apr 26, 2016 | 7.649 | 7.705 | 7.593 | 7.649 | 8,840,198 | +0.06(+0.79%) |
Apr 25, 2016 | 7.565 | 7.619 | 7.522 | 7.589 | 3,881,488 | +0.00(+0.00%) |
Apr 22, 2016 | 7.518 | 7.609 | 7.502 | 7.589 | 7,638,995 | +0.06(+0.74%) |
Apr 21, 2016 | 7.621 | 7.629 | 7.502 | 7.533 | 7,400,743 | -0.16(-2.07%) |
Apr 20, 2016 | 7.724 | 7.756 | 7.653 | 7.693 | 10,508,747 | -0.00(-0.05%) |
Apr 19, 2016 | 7.716 | 7.794 | 7.693 | 7.697 | 10,597,696 | +0.02(+0.31%) |
Apr 18, 2016 | 7.776 | 7.800 | 7.673 | 7.673 | 12,661,538 | -0.28(-3.55%) |
Apr 15, 2016 | 7.824 | 8.142 | 7.776 | 7.955 | 37,080,480 | +0.62(+8.40%) |
Apr 14, 2016 | 7.339 | 7.368 | 7.259 | 7.339 | 14,422,033 | +0.04(+0.54%) |
Apr 13, 2016 | 7.251 | 7.327 | 7.160 | 7.299 | 16,190,105 | +0.06(+0.82%) |
Apr 12, 2016 | 7.259 | 7.277 | 7.191 | 7.239 | 8,288,048 | +0.01(+0.17%) |
Apr 11, 2016 | 7.263 | 7.315 | 7.219 | 7.227 | 5,993,212 | +0.05(+0.66%) |
Apr 08, 2016 | 7.231 | 7.239 | 7.104 | 7.179 | 11,259,418 | -0.02(-0.33%) |
Apr 07, 2016 | 7.354 | 7.362 | 7.183 | 7.203 | 13,132,630 | -0.27(-3.67%) |
Apr 06, 2016 | 7.426 | 7.486 | 7.380 | 7.478 | 9,335,234 | -0.00(-0.05%) |
Apr 05, 2016 | 7.557 | 7.557 | 7.434 | 7.482 | 7,800,424 | -0.18(-2.29%) |
Apr 04, 2016 | 7.752 | 7.752 | 7.649 | 7.657 | 5,076,360 | +0.00(+0.00%) |
Apr 01, 2016 | 7.502 | 7.689 | 7.470 | 7.657 | 8,537,564 | +0.09(+1.21%) |
Mar 31, 2016 | 7.665 | 7.665 | 7.559 | 7.565 | 8,177,674 | -0.06(-0.73%) |
Mar 30, 2016 | 7.474 | 7.685 | 7.466 | 7.621 | 13,579,851 | +0.19(+2.51%) |
Mar 29, 2016 | 7.438 | 7.502 | 7.414 | 7.434 | 10,705,785 | -0.02(-0.32%) |
Mar 28, 2016 | 7.462 | 7.478 | 7.402 | 7.458 | 6,230,642 | -0.02(-0.32%) |
Mar 24, 2016 | 7.398 | 7.482 | 7.482 | 7.482 | 7,542,589 | +0.06(+0.80%) |
Mar 23, 2016 | 7.438 | 7.438 | 7.309 | 7.422 | 11,288,413 | +0.06(+0.81%) |
Mar 22, 2016 | 7.351 | 7.414 | 7.295 | 7.362 | 8,360,093 | -0.07(-0.91%) |
Mar 21, 2016 | 7.374 | 7.465 | 7.347 | 7.430 | 7,874,618 | +0.06(+0.86%) |
Mar 18, 2016 | 7.390 | 7.402 | 7.299 | 7.366 | 6,557,446 | +0.08(+1.04%) |
Mar 17, 2016 | 7.239 | 7.295 | 7.174 | 7.291 | 6,481,887 | +0.06(+0.83%) |
Mar 16, 2016 | 7.128 | 7.235 | 7.028 | 7.231 | 6,618,396 | +0.17(+2.42%) |
Mar 15, 2016 | 7.088 | 7.106 | 7.048 | 7.060 | 7,075,379 | -0.11(-1.50%) |
Mar 14, 2016 | 7.104 | 7.206 | 7.100 | 7.168 | 8,329,742 | +0.02(+0.33%) |
Mar 11, 2016 | 7.096 | 7.146 | 7.048 | 7.144 | 7,773,751 | +0.08(+1.07%) |
Mar 10, 2016 | 7.044 | 7.156 | 7.018 | 7.068 | 14,971,025 | -0.03(-0.39%) |
Mar 09, 2016 | 7.279 | 7.279 | 7.048 | 7.096 | 12,071,124 | -0.03(-0.45%) |
Mar 08, 2016 | 7.175 | 7.183 | 7.094 | 7.128 | 8,359,507 | -0.19(-2.66%) |
Mar 07, 2016 | 7.259 | 7.354 | 7.251 | 7.323 | 5,104,968 | -0.01(-0.16%) |
Mar 04, 2016 | 7.223 | 7.347 | 7.207 | 7.335 | 9,378,708 | +0.10(+1.43%) |
Mar 03, 2016 | 7.048 | 7.247 | 7.048 | 7.231 | 13,678,193 | +0.20(+2.83%) |
Mar 02, 2016 | 6.969 | 7.080 | 6.945 | 7.032 | 14,728,541 | +0.10(+1.49%) |