Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.425 | 7.496 | 7.328 | 7.373 | 33,306,162 | -0.03(-0.41%) |
May 27, 2016 | 7.350 | 7.403 | 7.403 | 7.403 | 17,486,118 | +0.10(+1.44%) |
May 26, 2016 | 7.388 | 7.395 | 7.256 | 7.298 | 17,846,930 | -0.09(-1.22%) |
May 25, 2016 | 7.298 | 7.425 | 7.290 | 7.388 | 23,216,394 | +0.15(+2.07%) |
May 24, 2016 | 7.148 | 7.260 | 7.140 | 7.238 | 19,266,354 | +0.14(+1.90%) |
May 23, 2016 | 7.118 | 7.166 | 7.020 | 7.103 | 18,716,692 | -0.03(-0.42%) |
May 20, 2016 | 7.140 | 7.211 | 7.088 | 7.133 | 19,824,990 | +0.03(+0.42%) |
May 19, 2016 | 7.140 | 7.275 | 7.005 | 7.103 | 25,793,904 | -0.13(-1.76%) |
May 18, 2016 | 6.863 | 7.249 | 6.855 | 7.230 | 48,299,840 | +0.35(+5.13%) |
May 17, 2016 | 6.758 | 6.983 | 6.713 | 6.878 | 35,195,272 | +0.09(+1.33%) |
May 16, 2016 | 6.705 | 6.818 | 6.690 | 6.788 | 16,168,979 | +0.04(+0.67%) |
May 13, 2016 | 6.848 | 6.945 | 6.668 | 6.743 | 22,133,962 | -0.11(-1.53%) |
May 12, 2016 | 6.953 | 7.020 | 6.795 | 6.848 | 23,536,580 | -0.07(-0.98%) |
May 11, 2016 | 6.885 | 7.043 | 6.885 | 6.915 | 19,873,192 | -0.01(-0.11%) |
May 10, 2016 | 6.825 | 6.945 | 6.810 | 6.923 | 17,837,862 | +0.13(+1.99%) |
May 09, 2016 | 6.795 | 6.855 | 6.735 | 6.788 | 18,360,866 | -0.02(-0.33%) |
May 06, 2016 | 6.713 | 6.818 | 6.690 | 6.810 | 26,728,540 | +0.03(+0.44%) |
May 05, 2016 | 6.818 | 6.863 | 6.735 | 6.780 | 22,445,446 | +0.00(+0.00%) |
May 04, 2016 | 6.818 | 6.911 | 6.690 | 6.780 | 33,733,004 | -0.15(-2.16%) |
May 03, 2016 | 6.975 | 6.990 | 6.825 | 6.930 | 31,608,956 | -0.16(-2.22%) |
May 02, 2016 | 7.088 | 7.110 | 6.960 | 7.088 | 24,570,100 | +0.05(+0.75%) |
Apr 29, 2016 | 7.035 | 7.084 | 6.945 | 7.035 | 31,836,948 | -0.03(-0.42%) |
Apr 28, 2016 | 7.103 | 7.215 | 7.035 | 7.065 | 28,534,420 | -0.13(-1.77%) |
Apr 27, 2016 | 7.058 | 7.223 | 7.005 | 7.193 | 41,915,104 | +0.14(+2.02%) |
Apr 26, 2016 | 6.975 | 7.073 | 6.923 | 7.050 | 22,697,364 | +0.08(+1.08%) |
Apr 25, 2016 | 6.960 | 7.013 | 6.878 | 6.975 | 22,071,392 | -0.03(-0.43%) |
Apr 22, 2016 | 6.900 | 7.065 | 6.878 | 7.005 | 29,391,156 | +0.13(+1.85%) |
Apr 21, 2016 | 6.908 | 6.945 | 6.840 | 6.878 | 23,104,864 | +0.01(+0.11%) |
Apr 20, 2016 | 6.750 | 6.893 | 6.713 | 6.870 | 38,067,156 | +0.14(+2.00%) |
Apr 19, 2016 | 6.660 | 6.750 | 6.593 | 6.735 | 36,501,292 | +0.17(+2.51%) |
Apr 18, 2016 | 6.495 | 6.630 | 6.428 | 6.570 | 26,390,580 | +0.01(+0.23%) |
Apr 15, 2016 | 6.668 | 6.675 | 6.413 | 6.555 | 56,872,052 | +0.20(+3.07%) |
Apr 14, 2016 | 6.293 | 6.473 | 6.266 | 6.360 | 47,598,860 | +0.06(+0.95%) |
Apr 13, 2016 | 6.045 | 6.323 | 6.030 | 6.300 | 42,853,488 | +0.32(+5.40%) |
Apr 12, 2016 | 5.873 | 6.000 | 5.843 | 5.978 | 21,154,114 | +0.16(+2.71%) |
Apr 11, 2016 | 5.775 | 5.910 | 5.760 | 5.820 | 30,933,272 | +0.07(+1.17%) |
Apr 08, 2016 | 5.783 | 5.858 | 5.723 | 5.753 | 24,510,890 | +0.05(+0.92%) |
Apr 07, 2016 | 5.760 | 5.816 | 5.648 | 5.700 | 22,434,990 | -0.16(-2.69%) |
Apr 06, 2016 | 5.753 | 5.865 | 5.708 | 5.858 | 25,833,756 | +0.11(+1.96%) |
Apr 05, 2016 | 5.820 | 5.865 | 5.745 | 5.745 | 19,656,032 | -0.16(-2.67%) |
Apr 04, 2016 | 5.903 | 5.978 | 5.850 | 5.903 | 16,110,959 | -0.02(-0.25%) |
Apr 01, 2016 | 5.850 | 5.918 | 5.753 | 5.918 | 20,379,752 | +0.03(+0.51%) |
Mar 31, 2016 | 5.895 | 5.963 | 5.843 | 5.888 | 20,396,478 | -0.04(-0.63%) |
Mar 30, 2016 | 5.955 | 6.045 | 5.895 | 5.925 | 22,829,630 | +0.00(+0.00%) |
Mar 29, 2016 | 5.963 | 5.963 | 5.813 | 5.925 | 29,690,164 | -0.11(-1.86%) |
Mar 28, 2016 | 6.060 | 6.086 | 5.966 | 6.038 | 12,290,456 | -0.01(-0.12%) |
Mar 24, 2016 | 6.015 | 6.045 | 6.045 | 6.045 | 15,183,222 | -0.02(-0.25%) |
Mar 23, 2016 | 6.113 | 6.135 | 6.045 | 6.060 | 17,402,550 | -0.08(-1.22%) |
Mar 22, 2016 | 6.045 | 6.188 | 6.030 | 6.135 | 20,799,122 | -0.02(-0.37%) |
Mar 21, 2016 | 6.173 | 6.255 | 6.086 | 6.158 | 20,852,052 | -0.01(-0.24%) |
Mar 18, 2016 | 6.158 | 6.240 | 6.075 | 6.173 | 40,714,792 | +0.08(+1.35%) |
Mar 17, 2016 | 5.989 | 6.098 | 5.865 | 6.090 | 23,638,144 | +0.07(+1.25%) |
Mar 16, 2016 | 6.098 | 6.206 | 5.925 | 6.015 | 26,647,336 | -0.07(-1.11%) |
Mar 15, 2016 | 6.098 | 6.098 | 6.008 | 6.083 | 17,797,094 | -0.08(-1.22%) |
Mar 14, 2016 | 6.180 | 6.210 | 6.075 | 6.158 | 21,676,246 | -0.02(-0.36%) |
Mar 11, 2016 | 6.053 | 6.195 | 6.038 | 6.180 | 19,524,648 | +0.20(+3.39%) |
Mar 10, 2016 | 6.000 | 6.071 | 5.865 | 5.978 | 31,010,886 | +0.08(+1.27%) |
Mar 09, 2016 | 6.068 | 6.090 | 5.873 | 5.903 | 29,743,126 | -0.09(-1.50%) |
Mar 08, 2016 | 6.156 | 6.179 | 5.914 | 5.993 | 38,973,100 | -0.25(-3.94%) |
Mar 07, 2016 | 6.156 | 6.272 | 6.141 | 6.238 | 20,028,300 | -0.01(-0.12%) |
Mar 04, 2016 | 6.231 | 6.350 | 6.171 | 6.246 | 35,556,664 | +0.08(+1.33%) |
Mar 03, 2016 | 6.037 | 6.179 | 6.015 | 6.164 | 28,172,884 | +0.12(+1.97%) |
Mar 02, 2016 | 5.955 | 6.082 | 5.926 | 6.045 | 22,451,372 | +0.10(+1.75%) |