Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.751 | 7.918 | 7.727 | 7.879 | 28,941,610 | +0.16(+2.09%) |
May 27, 2016 | 7.700 | 7.718 | 7.718 | 7.718 | 20,142,526 | +0.03(+0.43%) |
May 26, 2016 | 7.629 | 7.733 | 7.623 | 7.685 | 12,867,642 | +0.04(+0.51%) |
May 25, 2016 | 7.555 | 7.667 | 7.549 | 7.647 | 17,129,440 | +0.11(+1.45%) |
May 24, 2016 | 7.573 | 7.632 | 7.475 | 7.537 | 28,797,478 | -0.04(-0.47%) |
May 23, 2016 | 7.611 | 7.658 | 7.564 | 7.573 | 15,886,383 | -0.07(-0.93%) |
May 20, 2016 | 7.570 | 7.701 | 7.567 | 7.644 | 18,682,658 | +0.08(+1.06%) |
May 19, 2016 | 7.513 | 7.611 | 7.476 | 7.564 | 22,439,312 | -0.06(-0.78%) |
May 18, 2016 | 7.478 | 7.688 | 7.475 | 7.623 | 28,227,082 | +0.10(+1.30%) |
May 17, 2016 | 7.436 | 7.664 | 7.417 | 7.525 | 30,726,664 | +0.06(+0.75%) |
May 16, 2016 | 7.439 | 7.530 | 7.436 | 7.469 | 20,551,990 | +0.03(+0.44%) |
May 13, 2016 | 7.540 | 7.587 | 7.380 | 7.436 | 29,796,708 | -0.12(-1.64%) |
May 12, 2016 | 7.688 | 7.715 | 7.507 | 7.561 | 27,157,178 | -0.10(-1.35%) |
May 11, 2016 | 7.806 | 7.812 | 7.664 | 7.664 | 14,966,422 | -0.14(-1.82%) |
May 10, 2016 | 7.664 | 7.842 | 7.664 | 7.806 | 20,628,586 | +0.15(+2.01%) |
May 09, 2016 | 7.750 | 7.750 | 7.602 | 7.652 | 18,930,320 | -0.09(-1.19%) |
May 06, 2016 | 7.673 | 7.786 | 7.649 | 7.744 | 15,985,798 | +0.04(+0.46%) |
May 05, 2016 | 7.756 | 7.845 | 7.697 | 7.709 | 22,230,072 | -0.04(-0.50%) |
May 04, 2016 | 7.839 | 7.880 | 7.706 | 7.747 | 20,110,194 | -0.11(-1.39%) |
May 03, 2016 | 7.934 | 7.975 | 7.771 | 7.857 | 32,606,832 | -0.25(-3.07%) |
May 02, 2016 | 8.073 | 8.153 | 7.975 | 8.105 | 23,154,104 | +0.03(+0.40%) |
Apr 29, 2016 | 8.005 | 8.099 | 7.940 | 8.073 | 35,597,204 | -0.03(-0.37%) |
Apr 28, 2016 | 8.171 | 8.271 | 8.085 | 8.102 | 26,002,936 | -0.14(-1.65%) |
Apr 27, 2016 | 8.156 | 8.280 | 8.117 | 8.239 | 22,141,454 | +0.05(+0.65%) |
Apr 26, 2016 | 8.023 | 8.200 | 8.023 | 8.185 | 27,295,630 | +0.15(+1.88%) |
Apr 25, 2016 | 8.111 | 8.179 | 7.966 | 8.034 | 22,075,490 | -0.12(-1.42%) |
Apr 22, 2016 | 7.993 | 8.176 | 7.993 | 8.150 | 42,619,324 | +0.22(+2.72%) |
Apr 21, 2016 | 7.866 | 8.018 | 7.845 | 7.934 | 23,308,646 | +0.08(+1.06%) |
Apr 20, 2016 | 7.827 | 7.895 | 7.774 | 7.851 | 23,500,724 | +0.03(+0.42%) |
Apr 19, 2016 | 7.777 | 7.925 | 7.732 | 7.818 | 27,448,204 | +0.10(+1.30%) |
Apr 18, 2016 | 7.620 | 7.777 | 7.581 | 7.718 | 19,875,852 | +0.04(+0.54%) |
Apr 15, 2016 | 7.800 | 7.827 | 7.633 | 7.676 | 25,207,908 | -0.06(-0.80%) |
Apr 14, 2016 | 7.824 | 7.824 | 7.632 | 7.738 | 29,182,810 | +0.03(+0.42%) |
Apr 13, 2016 | 7.667 | 7.792 | 7.422 | 7.706 | 58,140,760 | +0.31(+4.16%) |
Apr 12, 2016 | 7.297 | 7.436 | 7.271 | 7.398 | 36,403,700 | +0.14(+1.88%) |
Apr 11, 2016 | 7.321 | 7.392 | 7.211 | 7.262 | 40,274,164 | -0.08(-1.09%) |
Apr 08, 2016 | 7.362 | 7.484 | 7.300 | 7.342 | 31,616,254 | +0.05(+0.73%) |
Apr 07, 2016 | 7.300 | 7.365 | 7.241 | 7.288 | 30,101,072 | -0.07(-0.93%) |
Apr 06, 2016 | 7.404 | 7.419 | 7.241 | 7.356 | 34,612,248 | -0.06(-0.80%) |
Apr 05, 2016 | 7.407 | 7.463 | 7.317 | 7.416 | 30,700,484 | -0.03(-0.44%) |
Apr 04, 2016 | 7.558 | 7.617 | 7.410 | 7.448 | 64,841,252 | -0.14(-1.80%) |
Apr 01, 2016 | 7.590 | 7.611 | 7.451 | 7.584 | 36,484,632 | -0.04(-0.50%) |
Mar 31, 2016 | 7.715 | 7.780 | 7.602 | 7.623 | 31,792,926 | -0.16(-2.09%) |
Mar 30, 2016 | 7.700 | 7.833 | 7.676 | 7.786 | 22,072,178 | +0.12(+1.58%) |
Mar 29, 2016 | 7.519 | 7.694 | 7.410 | 7.664 | 20,302,710 | +0.08(+1.05%) |
Mar 28, 2016 | 7.709 | 7.741 | 7.528 | 7.584 | 18,933,812 | -0.16(-2.10%) |
Mar 24, 2016 | 7.629 | 7.747 | 7.747 | 7.747 | 14,598,703 | +0.09(+1.20%) |
Mar 23, 2016 | 7.800 | 7.806 | 7.641 | 7.655 | 21,571,186 | -0.15(-1.93%) |
Mar 22, 2016 | 7.824 | 7.872 | 7.789 | 7.806 | 16,797,954 | -0.09(-1.09%) |
Mar 21, 2016 | 8.011 | 8.034 | 7.824 | 7.892 | 16,281,917 | -0.11(-1.33%) |
Mar 18, 2016 | 7.951 | 8.073 | 7.901 | 7.999 | 45,672,792 | +0.10(+1.24%) |
Mar 17, 2016 | 7.768 | 7.931 | 7.735 | 7.901 | 21,698,632 | +0.15(+1.95%) |
Mar 16, 2016 | 7.661 | 7.786 | 7.623 | 7.750 | 17,511,214 | +0.07(+0.89%) |
Mar 15, 2016 | 7.688 | 7.700 | 7.581 | 7.682 | 24,270,648 | -0.07(-0.88%) |
Mar 14, 2016 | 7.753 | 7.818 | 7.691 | 7.750 | 36,479,940 | +0.02(+0.31%) |
Mar 11, 2016 | 7.581 | 7.750 | 7.549 | 7.726 | 29,497,470 | +0.24(+3.20%) |
Mar 10, 2016 | 7.481 | 7.599 | 7.356 | 7.487 | 29,437,514 | +0.06(+0.84%) |
Mar 09, 2016 | 7.324 | 7.454 | 7.311 | 7.425 | 28,042,322 | +0.11(+1.54%) |
Mar 08, 2016 | 7.475 | 7.501 | 7.303 | 7.312 | 26,211,990 | -0.25(-3.29%) |
Mar 07, 2016 | 7.463 | 7.601 | 7.416 | 7.561 | 26,036,018 | +0.09(+1.23%) |
Mar 04, 2016 | 7.419 | 7.490 | 7.359 | 7.469 | 35,222,484 | +0.10(+1.33%) |
Mar 03, 2016 | 7.268 | 7.416 | 7.238 | 7.371 | 91,393,576 | +0.10(+1.43%) |
Mar 02, 2016 | 7.442 | 7.466 | 7.253 | 7.268 | 88,157,744 | -0.03(-0.37%) |