Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.189 | 7.290 | 7.051 | 7.254 | 2,294,659 | +0.06(+0.79%) |
May 27, 2016 | 7.124 | 7.197 | 7.197 | 7.197 | 1,179,629 | +0.06(+0.80%) |
May 26, 2016 | 7.294 | 7.343 | 7.132 | 7.140 | 1,308,877 | -0.16(-2.22%) |
May 25, 2016 | 7.010 | 7.302 | 7.002 | 7.302 | 2,767,281 | +0.30(+4.29%) |
May 24, 2016 | 6.888 | 7.083 | 6.791 | 7.002 | 5,183,987 | +0.19(+2.86%) |
May 23, 2016 | 6.897 | 7.043 | 6.799 | 6.807 | 5,054,163 | -0.06(-0.83%) |
May 20, 2016 | 6.799 | 6.880 | 6.750 | 6.864 | 3,337,235 | +0.09(+1.32%) |
May 19, 2016 | 7.026 | 7.026 | 6.669 | 6.775 | 4,683,222 | -0.35(-4.90%) |
May 18, 2016 | 7.286 | 7.310 | 6.970 | 7.124 | 2,817,804 | -0.18(-2.44%) |
May 17, 2016 | 7.513 | 7.529 | 7.270 | 7.302 | 2,475,203 | -0.25(-3.33%) |
May 16, 2016 | 7.513 | 7.606 | 7.485 | 7.554 | 1,442,315 | +0.03(+0.43%) |
May 13, 2016 | 7.529 | 7.574 | 7.404 | 7.521 | 1,936,333 | -0.06(-0.75%) |
May 12, 2016 | 7.781 | 7.781 | 7.464 | 7.578 | 2,224,306 | -0.15(-1.89%) |
May 11, 2016 | 7.992 | 8.032 | 7.716 | 7.724 | 1,941,137 | -0.31(-3.84%) |
May 10, 2016 | 7.903 | 8.057 | 7.821 | 8.032 | 2,736,607 | +0.19(+2.38%) |
May 09, 2016 | 7.716 | 7.894 | 7.675 | 7.846 | 1,961,392 | +0.16(+2.11%) |
May 06, 2016 | 7.391 | 7.700 | 7.327 | 7.684 | 5,242,542 | +0.27(+3.61%) |
May 05, 2016 | 7.521 | 7.529 | 7.375 | 7.416 | 2,970,321 | -0.09(-1.19%) |
May 04, 2016 | 7.375 | 7.513 | 7.282 | 7.505 | 5,166,168 | +0.06(+0.76%) |
May 03, 2016 | 7.310 | 7.456 | 7.181 | 7.448 | 2,957,540 | +0.11(+1.44%) |
May 02, 2016 | 7.237 | 7.391 | 7.189 | 7.343 | 2,474,583 | +0.11(+1.57%) |
Apr 29, 2016 | 7.391 | 7.464 | 7.148 | 7.229 | 3,146,652 | -0.18(-2.41%) |
Apr 28, 2016 | 7.497 | 7.602 | 7.367 | 7.408 | 2,233,215 | -0.11(-1.51%) |
Apr 27, 2016 | 7.521 | 7.590 | 7.477 | 7.521 | 3,061,096 | -0.02(-0.32%) |
Apr 26, 2016 | 7.383 | 7.554 | 7.383 | 7.546 | 1,922,991 | +0.19(+2.54%) |
Apr 25, 2016 | 7.245 | 7.359 | 7.213 | 7.359 | 1,913,818 | +0.10(+1.34%) |
Apr 22, 2016 | 7.343 | 7.432 | 7.189 | 7.262 | 2,854,742 | -0.04(-0.56%) |
Apr 21, 2016 | 7.481 | 7.554 | 7.278 | 7.302 | 3,328,604 | -0.17(-2.28%) |
Apr 20, 2016 | 7.586 | 7.611 | 7.448 | 7.473 | 2,581,301 | -0.13(-1.71%) |
Apr 19, 2016 | 7.716 | 7.736 | 7.505 | 7.602 | 2,363,588 | -0.06(-0.74%) |
Apr 18, 2016 | 7.846 | 7.862 | 7.643 | 7.659 | 2,230,454 | -0.21(-2.68%) |
Apr 15, 2016 | 7.862 | 7.992 | 7.826 | 7.870 | 1,418,787 | +0.01(+0.10%) |
Apr 14, 2016 | 7.919 | 7.935 | 7.919 | 7.862 | 1,342,746 | -0.03(-0.41%) |
Apr 13, 2016 | 7.781 | 7.911 | 7.757 | 7.894 | 2,361,664 | +0.17(+2.21%) |
Apr 12, 2016 | 7.651 | 7.817 | 7.619 | 7.724 | 1,343,401 | +0.11(+1.38%) |
Apr 11, 2016 | 7.570 | 7.740 | 7.529 | 7.619 | 1,830,483 | +0.11(+1.40%) |
Apr 08, 2016 | 7.513 | 7.659 | 7.489 | 7.513 | 1,887,981 | +0.03(+0.43%) |
Apr 07, 2016 | 7.667 | 7.708 | 7.448 | 7.481 | 2,200,402 | -0.24(-3.05%) |
Apr 06, 2016 | 7.773 | 7.773 | 7.615 | 7.716 | 1,302,098 | -0.03(-0.42%) |
Apr 05, 2016 | 7.846 | 7.894 | 7.724 | 7.748 | 1,814,609 | -0.17(-2.15%) |
Apr 04, 2016 | 8.000 | 8.085 | 7.886 | 7.919 | 2,326,205 | -0.09(-1.11%) |
Apr 01, 2016 | 8.114 | 8.130 | 7.907 | 8.008 | 2,645,705 | -0.20(-2.47%) |
Mar 31, 2016 | 8.057 | 8.300 | 8.032 | 8.211 | 4,279,216 | +0.14(+1.71%) |
Mar 30, 2016 | 8.049 | 8.187 | 7.992 | 8.073 | 2,289,040 | +0.08(+1.02%) |
Mar 29, 2016 | 7.781 | 8.024 | 7.700 | 7.992 | 2,979,177 | +0.19(+2.44%) |
Mar 28, 2016 | 7.825 | 7.857 | 7.729 | 7.801 | 2,029,685 | -0.01(-0.10%) |
Mar 24, 2016 | 7.729 | 7.809 | 7.809 | 7.809 | 2,233,865 | +0.00(+0.00%) |
Mar 23, 2016 | 7.913 | 7.953 | 7.745 | 7.809 | 4,490,332 | -0.10(-1.22%) |
Mar 22, 2016 | 7.793 | 8.001 | 7.737 | 7.905 | 4,814,504 | +0.06(+0.82%) |
Mar 21, 2016 | 7.785 | 7.945 | 7.785 | 7.841 | 3,549,544 | +0.06(+0.72%) |
Mar 18, 2016 | 7.769 | 7.929 | 7.713 | 7.785 | 3,668,205 | +0.07(+0.93%) |
Mar 17, 2016 | 7.665 | 7.737 | 7.489 | 7.713 | 2,564,535 | +0.05(+0.63%) |
Mar 16, 2016 | 7.473 | 7.673 | 7.449 | 7.665 | 1,565,302 | +0.18(+2.35%) |
Mar 15, 2016 | 7.537 | 7.609 | 7.433 | 7.489 | 1,343,557 | -0.10(-1.27%) |
Mar 14, 2016 | 7.649 | 7.745 | 7.521 | 7.585 | 1,755,978 | -0.06(-0.73%) |
Mar 11, 2016 | 7.425 | 7.649 | 7.345 | 7.641 | 2,153,441 | +0.30(+4.03%) |
Mar 10, 2016 | 7.521 | 7.557 | 7.233 | 7.345 | 1,555,801 | -0.14(-1.82%) |
Mar 09, 2016 | 7.609 | 7.609 | 7.441 | 7.481 | 1,592,042 | -0.08(-1.06%) |
Mar 08, 2016 | 7.801 | 7.853 | 7.481 | 7.561 | 3,418,600 | -0.31(-3.97%) |
Mar 07, 2016 | 7.745 | 7.881 | 7.713 | 7.873 | 3,299,566 | +0.09(+1.13%) |
Mar 04, 2016 | 7.705 | 7.733 | 7.625 | 7.785 | 2,708,732 | +0.10(+1.25%) |
Mar 03, 2016 | 7.617 | 7.749 | 7.577 | 7.689 | 2,040,037 | +0.08(+1.05%) |
Mar 02, 2016 | 7.417 | 7.617 | 7.184 | 7.609 | 3,095,010 | +0.18(+2.48%) |