Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.670 | 8.090 | 7.630 | 7.960 | 14,349,253 | +0.32(+4.19%) |
May 27, 2016 | 7.550 | 7.640 | 7.640 | 7.640 | 26,851,700 | -0.02(-0.26%) |
May 26, 2016 | 7.670 | 7.850 | 7.610 | 7.660 | 17,657,418 | +0.12(+1.59%) |
May 25, 2016 | 7.370 | 7.630 | 7.360 | 7.540 | 18,909,148 | +0.28(+3.86%) |
May 24, 2016 | 7.460 | 7.520 | 7.220 | 7.260 | 17,883,308 | -0.06(-0.82%) |
May 23, 2016 | 7.280 | 7.475 | 7.080 | 7.320 | 11,688,926 | -0.10(-1.35%) |
May 20, 2016 | 7.580 | 7.710 | 7.380 | 7.420 | 13,170,373 | -0.12(-1.59%) |
May 19, 2016 | 7.270 | 7.590 | 7.160 | 7.540 | 15,049,163 | +0.07(+0.94%) |
May 18, 2016 | 7.290 | 7.700 | 7.250 | 7.470 | 28,042,398 | +0.08(+1.08%) |
May 17, 2016 | 7.150 | 7.500 | 7.060 | 7.390 | 16,759,316 | +0.28(+3.94%) |
May 16, 2016 | 6.920 | 7.140 | 6.920 | 7.110 | 13,327,280 | +0.39(+5.80%) |
May 13, 2016 | 6.710 | 6.990 | 6.670 | 6.720 | 12,464,149 | -0.11(-1.61%) |
May 12, 2016 | 7.200 | 7.390 | 6.690 | 6.830 | 12,039,907 | -0.17(-2.43%) |
May 11, 2016 | 6.050 | 7.075 | 6.040 | 7.000 | 44,201,240 | +0.88(+14.38%) |
May 10, 2016 | 6.020 | 6.160 | 5.930 | 6.120 | 15,751,273 | +0.16(+2.68%) |
May 09, 2016 | 6.160 | 6.180 | 5.890 | 5.960 | 13,378,693 | -0.27(-4.33%) |
May 06, 2016 | 6.190 | 6.680 | 6.150 | 6.230 | 17,232,568 | -0.06(-0.95%) |
May 05, 2016 | 6.530 | 6.660 | 6.120 | 6.290 | 17,014,528 | +0.00(+0.00%) |
May 04, 2016 | 6.620 | 6.790 | 6.210 | 6.290 | 12,359,820 | -0.26(-3.97%) |
May 03, 2016 | 7.020 | 7.060 | 6.480 | 6.550 | 19,936,756 | -0.88(-11.84%) |
May 02, 2016 | 7.590 | 7.620 | 7.250 | 7.430 | 22,525,748 | -0.23(-3.00%) |
Apr 29, 2016 | 7.770 | 7.880 | 7.420 | 7.660 | 14,164,288 | +0.03(+0.39%) |
Apr 28, 2016 | 7.750 | 7.930 | 7.600 | 7.630 | 15,562,399 | -0.16(-2.05%) |
Apr 27, 2016 | 7.810 | 7.930 | 7.510 | 7.790 | 32,929,024 | +0.14(+1.83%) |
Apr 26, 2016 | 7.230 | 7.670 | 7.140 | 7.650 | 11,674,070 | +0.53(+7.44%) |
Apr 25, 2016 | 7.420 | 7.500 | 7.030 | 7.120 | 9,863,519 | -0.35(-4.69%) |
Apr 22, 2016 | 7.170 | 7.470 | 7.170 | 7.470 | 16,212,147 | +0.38(+5.36%) |
Apr 21, 2016 | 7.300 | 7.300 | 6.980 | 7.090 | 15,510,034 | -0.10(-1.39%) |
Apr 20, 2016 | 7.020 | 7.370 | 6.970 | 7.190 | 17,269,456 | +0.11(+1.55%) |
Apr 19, 2016 | 6.840 | 7.219 | 6.730 | 7.080 | 16,948,604 | +0.40(+5.99%) |
Apr 18, 2016 | 6.180 | 6.815 | 6.180 | 6.680 | 11,468,231 | +0.01(+0.15%) |
Apr 15, 2016 | 6.650 | 6.820 | 6.510 | 6.670 | 9,994,471 | -0.19(-2.77%) |
Apr 14, 2016 | 6.950 | 6.980 | 6.770 | 6.860 | 11,501,719 | +0.00(+0.00%) |
Apr 13, 2016 | 7.040 | 7.080 | 6.620 | 6.860 | 16,638,115 | -0.06(-0.87%) |
Apr 12, 2016 | 6.360 | 7.050 | 6.330 | 6.920 | 17,785,144 | +0.66(+10.54%) |
Apr 11, 2016 | 6.140 | 6.415 | 6.110 | 6.260 | 14,462,050 | +0.27(+4.51%) |
Apr 08, 2016 | 6.050 | 6.150 | 5.970 | 5.990 | 16,187,428 | +0.12(+2.04%) |
Apr 07, 2016 | 5.840 | 5.980 | 5.630 | 5.870 | 18,100,160 | -0.05(-0.84%) |
Apr 06, 2016 | 5.840 | 6.009 | 5.740 | 5.920 | 10,973,963 | +0.18(+3.14%) |
Apr 05, 2016 | 5.760 | 5.920 | 5.640 | 5.740 | 11,815,962 | -0.14(-2.38%) |
Apr 04, 2016 | 6.090 | 6.160 | 5.820 | 5.880 | 12,556,360 | -0.21(-3.45%) |
Apr 01, 2016 | 5.860 | 6.120 | 5.820 | 6.090 | 9,549,970 | +0.00(+0.00%) |
Mar 31, 2016 | 5.890 | 6.185 | 5.870 | 6.090 | 14,614,265 | +0.18(+3.05%) |
Mar 30, 2016 | 6.010 | 6.100 | 5.800 | 5.910 | 10,745,619 | +0.06(+1.03%) |
Mar 29, 2016 | 5.590 | 5.970 | 5.470 | 5.850 | 14,755,251 | +0.06(+1.04%) |
Mar 28, 2016 | 5.900 | 5.960 | 5.680 | 5.790 | 10,032,441 | -0.15(-2.53%) |
Mar 24, 2016 | 5.470 | 5.940 | 5.940 | 5.940 | 15,225,000 | +0.14(+2.41%) |
Mar 23, 2016 | 6.040 | 6.110 | 5.680 | 5.800 | 18,624,870 | -0.29(-4.76%) |
Mar 22, 2016 | 5.910 | 6.140 | 5.864 | 6.090 | 10,486,045 | +0.11(+1.84%) |
Mar 21, 2016 | 5.990 | 6.145 | 5.860 | 5.980 | 10,990,126 | -0.08(-1.32%) |
Mar 18, 2016 | 6.260 | 6.370 | 5.810 | 6.060 | 25,951,768 | -0.11(-1.78%) |
Mar 17, 2016 | 6.300 | 6.350 | 6.140 | 6.170 | 26,683,012 | +0.12(+1.98%) |
Mar 16, 2016 | 5.560 | 6.080 | 5.540 | 6.050 | 19,159,650 | +0.59(+10.81%) |
Mar 15, 2016 | 5.330 | 5.470 | 5.200 | 5.460 | 10,335,061 | -0.02(-0.36%) |
Mar 14, 2016 | 5.360 | 5.549 | 5.275 | 5.480 | 10,786,569 | -0.13(-2.32%) |
Mar 11, 2016 | 5.510 | 5.825 | 5.510 | 5.610 | 13,737,663 | +0.29(+5.45%) |
Mar 10, 2016 | 5.340 | 5.495 | 5.170 | 5.320 | 19,337,030 | -0.12(-2.21%) |
Mar 09, 2016 | 5.390 | 5.660 | 5.210 | 5.440 | 16,368,833 | +0.22(+4.21%) |
Mar 08, 2016 | 5.980 | 5.980 | 5.155 | 5.220 | 19,976,924 | -0.88(-14.43%) |
Mar 07, 2016 | 5.480 | 6.130 | 5.420 | 6.100 | 32,275,916 | +0.63(+11.52%) |
Mar 04, 2016 | 5.030 | 5.700 | 4.900 | 5.470 | 42,147,644 | +0.54(+10.95%) |
Mar 03, 2016 | 4.570 | 5.030 | 4.520 | 4.930 | 22,355,228 | +0.34(+7.41%) |
Mar 02, 2016 | 4.190 | 4.618 | 4.180 | 4.590 | 22,843,918 | +0.29(+6.74%) |