Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.423 | 6.431 | 6.365 | 6.390 | 4,782,899 | -0.02(-0.26%) |
May 27, 2016 | 6.357 | 6.406 | 6.406 | 6.406 | 4,066,636 | -0.01(-0.13%) |
May 26, 2016 | 6.448 | 6.456 | 6.390 | 6.414 | 3,160,661 | +0.02(+0.39%) |
May 25, 2016 | 6.381 | 6.431 | 6.365 | 6.390 | 6,336,464 | +0.02(+0.26%) |
May 24, 2016 | 6.332 | 6.381 | 6.324 | 6.373 | 2,260,910 | +0.09(+1.45%) |
May 23, 2016 | 6.299 | 6.328 | 6.282 | 6.282 | 2,136,762 | +0.02(+0.26%) |
May 20, 2016 | 6.249 | 6.299 | 6.249 | 6.266 | 2,350,170 | +0.06(+0.93%) |
May 19, 2016 | 6.224 | 6.257 | 6.166 | 6.208 | 3,199,973 | -0.06(-0.92%) |
May 18, 2016 | 6.282 | 6.344 | 6.224 | 6.266 | 5,141,692 | +0.03(+0.53%) |
May 17, 2016 | 6.332 | 6.340 | 6.224 | 6.233 | 5,119,679 | -0.09(-1.44%) |
May 16, 2016 | 6.241 | 6.357 | 6.224 | 6.324 | 6,032,390 | +0.15(+2.48%) |
May 13, 2016 | 6.233 | 6.274 | 6.150 | 6.171 | 5,515,942 | -0.02(-0.33%) |
May 12, 2016 | 6.290 | 6.299 | 6.166 | 6.191 | 3,222,837 | -0.07(-1.06%) |
May 11, 2016 | 6.282 | 6.315 | 6.257 | 6.257 | 2,869,384 | -0.09(-1.43%) |
May 10, 2016 | 6.315 | 6.369 | 6.286 | 6.348 | 4,432,090 | -0.06(-0.90%) |
May 09, 2016 | 6.497 | 6.514 | 6.398 | 6.406 | 5,207,912 | +0.03(+0.52%) |
May 06, 2016 | 6.373 | 6.398 | 6.324 | 6.373 | 3,559,263 | -0.04(-0.64%) |
May 05, 2016 | 6.423 | 6.456 | 6.390 | 6.414 | 4,247,096 | +0.01(+0.13%) |
May 04, 2016 | 6.505 | 6.505 | 6.390 | 6.406 | 3,574,732 | -0.11(-1.65%) |
May 03, 2016 | 6.605 | 6.613 | 6.505 | 6.514 | 5,854,956 | -0.17(-2.60%) |
May 02, 2016 | 6.704 | 6.720 | 6.662 | 6.687 | 5,003,143 | +0.00(+0.00%) |
Apr 29, 2016 | 6.770 | 6.811 | 6.654 | 6.687 | 5,683,043 | -0.10(-1.46%) |
Apr 28, 2016 | 6.786 | 6.861 | 6.774 | 6.786 | 5,060,636 | -0.05(-0.73%) |
Apr 27, 2016 | 6.828 | 6.869 | 6.786 | 6.836 | 9,135,872 | +0.03(+0.49%) |
Apr 26, 2016 | 6.861 | 6.869 | 6.782 | 6.803 | 9,161,152 | +0.08(+1.23%) |
Apr 25, 2016 | 6.795 | 6.795 | 6.704 | 6.720 | 12,604,582 | -0.13(-1.93%) |
Apr 22, 2016 | 6.836 | 6.861 | 6.803 | 6.853 | 18,606,166 | +0.02(+0.24%) |
Apr 21, 2016 | 7.092 | 7.101 | 6.803 | 6.836 | 18,485,698 | -1.22(-15.18%) |
Apr 20, 2016 | 8.035 | 8.150 | 7.985 | 8.059 | 6,915,672 | -0.02(-0.20%) |
Apr 19, 2016 | 8.101 | 8.109 | 8.043 | 8.076 | 3,348,513 | +0.10(+1.24%) |
Apr 18, 2016 | 7.927 | 7.977 | 7.919 | 7.977 | 4,849,194 | +0.02(+0.21%) |
Apr 15, 2016 | 7.960 | 7.993 | 7.927 | 7.960 | 4,378,123 | -0.08(-1.03%) |
Apr 14, 2016 | 8.051 | 8.072 | 8.014 | 8.043 | 9,244,022 | +0.02(+0.28%) |
Apr 13, 2016 | 7.997 | 8.052 | 7.957 | 8.021 | 3,277,270 | +0.21(+2.63%) |
Apr 12, 2016 | 7.815 | 7.851 | 7.752 | 7.815 | 3,631,658 | -0.12(-1.49%) |
Apr 11, 2016 | 7.981 | 8.029 | 7.918 | 7.934 | 4,219,825 | +0.01(+0.10%) |
Apr 08, 2016 | 7.910 | 7.950 | 7.871 | 7.926 | 3,756,698 | +0.17(+2.24%) |
Apr 07, 2016 | 7.839 | 7.855 | 7.736 | 7.752 | 3,664,186 | -0.11(-1.41%) |
Apr 06, 2016 | 7.736 | 7.863 | 7.721 | 7.863 | 8,046,828 | +0.17(+2.15%) |
Apr 05, 2016 | 7.713 | 7.768 | 7.681 | 7.697 | 12,057,275 | -0.23(-2.89%) |
Apr 04, 2016 | 7.957 | 7.973 | 7.926 | 7.926 | 7,599,060 | -0.01(-0.10%) |
Apr 01, 2016 | 7.831 | 7.942 | 7.823 | 7.934 | 8,992,943 | +0.02(+0.20%) |
Mar 31, 2016 | 7.894 | 7.942 | 7.882 | 7.918 | 3,428,477 | -0.02(-0.20%) |
Mar 30, 2016 | 7.934 | 7.969 | 7.898 | 7.934 | 6,523,702 | +0.24(+3.18%) |
Mar 29, 2016 | 7.523 | 7.713 | 7.515 | 7.689 | 3,325,359 | +0.14(+1.88%) |
Mar 28, 2016 | 7.571 | 7.586 | 7.531 | 7.547 | 3,816,828 | +0.02(+0.21%) |
Mar 24, 2016 | 7.515 | 7.531 | 7.531 | 7.531 | 3,436,903 | -0.07(-0.93%) |
Mar 23, 2016 | 7.705 | 7.713 | 7.586 | 7.602 | 2,117,247 | -0.13(-1.73%) |
Mar 22, 2016 | 7.618 | 7.758 | 7.610 | 7.736 | 2,216,734 | +0.04(+0.51%) |
Mar 21, 2016 | 7.705 | 7.752 | 7.657 | 7.697 | 3,197,078 | -0.06(-0.71%) |
Mar 18, 2016 | 7.642 | 7.780 | 7.626 | 7.752 | 3,805,418 | +0.11(+1.45%) |
Mar 17, 2016 | 7.571 | 7.685 | 7.563 | 7.642 | 3,532,637 | +0.05(+0.62%) |
Mar 16, 2016 | 7.444 | 7.610 | 7.436 | 7.594 | 2,531,206 | +0.08(+1.10%) |
Mar 15, 2016 | 7.476 | 7.523 | 7.460 | 7.511 | 3,599,513 | +0.02(+0.26%) |
Mar 14, 2016 | 7.468 | 7.507 | 7.429 | 7.492 | 2,333,094 | +0.03(+0.42%) |
Mar 11, 2016 | 7.413 | 7.468 | 7.393 | 7.460 | 2,755,698 | +0.21(+2.94%) |
Mar 10, 2016 | 7.294 | 7.365 | 7.215 | 7.247 | 3,186,492 | -0.06(-0.76%) |
Mar 09, 2016 | 7.326 | 7.342 | 7.271 | 7.302 | 2,797,037 | +0.00(+0.00%) |
Mar 08, 2016 | 7.342 | 7.348 | 7.275 | 7.302 | 2,197,881 | -0.09(-1.18%) |
Mar 07, 2016 | 7.326 | 7.405 | 7.310 | 7.389 | 2,453,882 | +0.02(+0.32%) |
Mar 04, 2016 | 7.357 | 7.413 | 7.286 | 7.365 | 4,361,606 | -0.02(-0.21%) |
Mar 03, 2016 | 7.279 | 7.389 | 7.279 | 7.381 | 3,094,244 | +0.04(+0.54%) |
Mar 02, 2016 | 7.326 | 7.350 | 7.255 | 7.342 | 2,855,975 | -0.03(-0.43%) |