Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.560 | 7.679 | 7.539 | 7.613 | 1,691,348 | +0.04(+0.57%) |
May 27, 2016 | 7.475 | 7.570 | 7.570 | 7.570 | 608,627 | +0.05(+0.70%) |
May 26, 2016 | 7.579 | 7.622 | 7.463 | 7.518 | 689,572 | -0.01(-0.19%) |
May 25, 2016 | 7.256 | 7.551 | 7.223 | 7.532 | 729,492 | +0.31(+4.28%) |
May 24, 2016 | 7.266 | 7.275 | 7.128 | 7.223 | 493,198 | -0.01(-0.20%) |
May 23, 2016 | 7.132 | 7.275 | 7.080 | 7.237 | 697,637 | +0.08(+1.06%) |
May 20, 2016 | 7.123 | 7.223 | 7.023 | 7.161 | 771,343 | +0.07(+1.01%) |
May 19, 2016 | 6.976 | 7.161 | 6.876 | 7.090 | 1,108,342 | +0.04(+0.54%) |
May 18, 2016 | 7.313 | 7.318 | 7.014 | 7.052 | 696,123 | -0.27(-3.64%) |
May 17, 2016 | 7.289 | 7.423 | 7.256 | 7.318 | 913,180 | +0.03(+0.39%) |
May 16, 2016 | 7.266 | 7.394 | 7.251 | 7.289 | 858,620 | +0.12(+1.73%) |
May 13, 2016 | 7.423 | 7.456 | 7.085 | 7.166 | 1,454,648 | -0.34(-4.56%) |
May 12, 2016 | 7.551 | 7.608 | 7.380 | 7.508 | 1,292,464 | +0.06(+0.83%) |
May 11, 2016 | 7.261 | 7.553 | 7.209 | 7.446 | 1,400,727 | +0.14(+1.95%) |
May 10, 2016 | 7.213 | 7.304 | 7.132 | 7.304 | 1,175,045 | +0.10(+1.32%) |
May 09, 2016 | 7.346 | 7.346 | 7.128 | 7.209 | 931,668 | -0.23(-3.13%) |
May 06, 2016 | 7.418 | 7.565 | 7.389 | 7.442 | 1,185,672 | -0.05(-0.63%) |
May 05, 2016 | 7.489 | 7.518 | 7.294 | 7.489 | 1,680,511 | +0.12(+1.61%) |
May 04, 2016 | 7.513 | 7.646 | 7.280 | 7.370 | 1,487,222 | -0.12(-1.65%) |
May 03, 2016 | 7.694 | 7.727 | 7.427 | 7.494 | 1,872,203 | -0.29(-3.73%) |
May 02, 2016 | 7.893 | 7.912 | 7.679 | 7.784 | 1,315,558 | -0.13(-1.68%) |
Apr 29, 2016 | 7.741 | 7.954 | 7.741 | 7.917 | 1,419,310 | +0.25(+3.22%) |
Apr 28, 2016 | 7.603 | 7.924 | 7.446 | 7.670 | 1,727,559 | -0.01(-0.12%) |
Apr 27, 2016 | 8.041 | 8.428 | 7.546 | 7.679 | 3,760,333 | -0.19(-2.42%) |
Apr 26, 2016 | 7.941 | 7.941 | 7.736 | 7.869 | 1,993,201 | -0.01(-0.12%) |
Apr 25, 2016 | 8.017 | 8.050 | 7.831 | 7.879 | 1,216,114 | -0.17(-2.13%) |
Apr 22, 2016 | 7.969 | 8.202 | 7.969 | 8.050 | 859,428 | +0.06(+0.77%) |
Apr 21, 2016 | 8.031 | 8.160 | 7.960 | 7.988 | 1,111,339 | -0.00(-0.06%) |
Apr 20, 2016 | 7.907 | 8.107 | 7.893 | 7.993 | 1,501,689 | +0.10(+1.20%) |
Apr 19, 2016 | 7.846 | 7.941 | 7.760 | 7.898 | 1,706,736 | +0.04(+0.54%) |
Apr 18, 2016 | 7.427 | 7.865 | 7.427 | 7.855 | 984,863 | +0.09(+1.10%) |
Apr 15, 2016 | 7.760 | 7.855 | 7.641 | 7.770 | 885,394 | -0.09(-1.15%) |
Apr 14, 2016 | 7.855 | 7.912 | 7.727 | 7.860 | 1,828,851 | +0.00(+0.06%) |
Apr 13, 2016 | 7.850 | 7.912 | 7.784 | 7.855 | 1,129,228 | +0.00(+0.00%) |
Apr 12, 2016 | 7.736 | 7.907 | 7.660 | 7.855 | 1,739,710 | +0.18(+2.35%) |
Apr 11, 2016 | 7.727 | 7.770 | 7.660 | 7.675 | 829,598 | -0.04(-0.49%) |
Apr 08, 2016 | 7.770 | 7.888 | 7.646 | 7.713 | 1,030,624 | +0.07(+0.93%) |
Apr 07, 2016 | 7.713 | 7.760 | 7.532 | 7.641 | 1,391,348 | -0.13(-1.65%) |
Apr 06, 2016 | 7.703 | 7.869 | 7.556 | 7.770 | 1,304,003 | +0.16(+2.13%) |
Apr 05, 2016 | 7.594 | 7.694 | 7.427 | 7.608 | 6,971,938 | -0.05(-0.62%) |
Apr 04, 2016 | 7.560 | 7.850 | 7.427 | 7.655 | 2,374,796 | +0.03(+0.44%) |
Apr 01, 2016 | 7.660 | 7.698 | 7.489 | 7.622 | 2,067,776 | -0.21(-2.73%) |
Mar 31, 2016 | 7.793 | 7.927 | 7.774 | 7.836 | 895,363 | +0.05(+0.61%) |
Mar 30, 2016 | 7.774 | 7.922 | 7.713 | 7.789 | 1,070,180 | +0.05(+0.61%) |
Mar 29, 2016 | 7.608 | 7.770 | 7.446 | 7.741 | 1,367,810 | +0.03(+0.37%) |
Mar 28, 2016 | 7.541 | 7.736 | 7.513 | 7.713 | 1,323,160 | +0.16(+2.14%) |
Mar 24, 2016 | 7.294 | 7.551 | 7.551 | 7.551 | 870,669 | +0.18(+2.39%) |
Mar 23, 2016 | 7.394 | 7.579 | 7.361 | 7.375 | 704,634 | -0.14(-1.90%) |
Mar 22, 2016 | 7.565 | 7.732 | 7.494 | 7.518 | 702,140 | -0.11(-1.50%) |
Mar 21, 2016 | 7.351 | 7.713 | 7.313 | 7.632 | 1,410,374 | +0.21(+2.88%) |
Mar 18, 2016 | 7.513 | 7.658 | 7.351 | 7.418 | 1,476,320 | -0.27(-3.47%) |
Mar 17, 2016 | 7.579 | 7.727 | 7.480 | 7.684 | 614,147 | +0.18(+2.41%) |
Mar 16, 2016 | 7.384 | 7.570 | 7.332 | 7.503 | 1,012,466 | +0.16(+2.20%) |
Mar 15, 2016 | 7.323 | 7.413 | 7.216 | 7.342 | 1,031,982 | -0.10(-1.34%) |
Mar 14, 2016 | 7.513 | 7.584 | 7.394 | 7.442 | 488,266 | -0.19(-2.55%) |
Mar 11, 2016 | 7.489 | 7.675 | 7.489 | 7.636 | 607,834 | +0.23(+3.08%) |
Mar 10, 2016 | 7.294 | 7.513 | 7.213 | 7.408 | 812,986 | +0.07(+0.91%) |
Mar 09, 2016 | 7.365 | 7.525 | 7.237 | 7.342 | 1,030,449 | +0.10(+1.38%) |
Mar 08, 2016 | 7.394 | 7.462 | 7.061 | 7.242 | 2,795,388 | -0.26(-3.42%) |
Mar 07, 2016 | 7.223 | 7.850 | 7.185 | 7.499 | 2,690,273 | +0.20(+2.74%) |
Mar 04, 2016 | 7.142 | 7.285 | 7.047 | 7.299 | 912,743 | +0.19(+2.61%) |
Mar 03, 2016 | 6.757 | 7.128 | 6.757 | 7.113 | 1,069,802 | +0.27(+3.89%) |
Mar 02, 2016 | 6.447 | 6.866 | 6.367 | 6.847 | 1,366,812 | +0.30(+4.60%) |