Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.881 | 7.926 | 7.849 | 7.889 | 7,161,641 | -0.02(-0.26%) |
May 27, 2016 | 7.816 | 7.910 | 7.910 | 7.910 | 4,643,379 | +0.13(+1.62%) |
May 26, 2016 | 7.808 | 7.877 | 7.780 | 7.784 | 8,044,496 | +0.15(+1.97%) |
May 25, 2016 | 7.609 | 7.664 | 7.561 | 7.634 | 6,171,727 | +0.09(+1.18%) |
May 24, 2016 | 7.439 | 7.556 | 7.435 | 7.544 | 6,475,537 | +0.08(+1.09%) |
May 23, 2016 | 7.451 | 7.482 | 7.380 | 7.463 | 5,476,213 | -0.03(-0.38%) |
May 20, 2016 | 7.520 | 7.563 | 7.467 | 7.492 | 3,486,464 | -0.00(-0.05%) |
May 19, 2016 | 7.479 | 7.536 | 7.427 | 7.496 | 4,435,210 | -0.07(-0.91%) |
May 18, 2016 | 7.516 | 7.609 | 7.471 | 7.565 | 5,337,473 | +0.09(+1.19%) |
May 17, 2016 | 7.638 | 7.642 | 7.471 | 7.475 | 5,428,996 | -0.18(-2.33%) |
May 16, 2016 | 7.625 | 7.703 | 7.593 | 7.654 | 5,545,817 | +0.13(+1.67%) |
May 13, 2016 | 7.569 | 7.621 | 7.518 | 7.528 | 3,488,029 | -0.07(-0.91%) |
May 12, 2016 | 7.630 | 7.632 | 7.550 | 7.597 | 3,326,962 | +0.02(+0.32%) |
May 11, 2016 | 7.662 | 7.662 | 7.557 | 7.573 | 4,230,164 | -0.13(-1.74%) |
May 10, 2016 | 7.634 | 7.751 | 7.625 | 7.707 | 8,167,239 | +0.12(+1.61%) |
May 09, 2016 | 7.528 | 7.613 | 7.528 | 7.585 | 6,096,655 | +0.12(+1.58%) |
May 06, 2016 | 7.427 | 7.500 | 7.427 | 7.467 | 6,917,669 | +0.00(+0.00%) |
May 05, 2016 | 7.504 | 7.512 | 7.447 | 7.467 | 6,113,384 | -0.02(-0.22%) |
May 04, 2016 | 7.496 | 7.536 | 7.400 | 7.483 | 9,123,033 | -0.03(-0.38%) |
May 03, 2016 | 7.508 | 7.556 | 7.479 | 7.512 | 5,630,334 | -0.11(-1.49%) |
May 02, 2016 | 7.581 | 7.682 | 7.581 | 7.625 | 4,604,739 | -0.00(-0.05%) |
Apr 29, 2016 | 7.642 | 7.654 | 7.536 | 7.630 | 6,459,247 | -0.04(-0.48%) |
Apr 28, 2016 | 7.682 | 7.755 | 7.630 | 7.666 | 6,283,812 | -0.13(-1.72%) |
Apr 27, 2016 | 7.816 | 7.873 | 7.767 | 7.800 | 8,407,234 | -0.00(-0.05%) |
Apr 26, 2016 | 7.804 | 7.861 | 7.747 | 7.804 | 8,664,397 | +0.06(+0.79%) |
Apr 25, 2016 | 7.719 | 7.774 | 7.674 | 7.743 | 3,804,298 | +0.00(+0.00%) |
Apr 22, 2016 | 7.670 | 7.763 | 7.654 | 7.743 | 7,487,082 | +0.06(+0.74%) |
Apr 21, 2016 | 7.776 | 7.784 | 7.654 | 7.686 | 7,253,567 | -0.16(-2.07%) |
Apr 20, 2016 | 7.881 | 7.914 | 7.808 | 7.849 | 10,299,764 | -0.00(-0.05%) |
Apr 19, 2016 | 7.873 | 7.952 | 7.849 | 7.853 | 10,386,944 | +0.02(+0.31%) |
Apr 18, 2016 | 7.934 | 7.958 | 7.828 | 7.828 | 12,409,744 | -0.29(-3.55%) |
Apr 15, 2016 | 7.983 | 8.307 | 7.934 | 8.117 | 36,343,076 | +0.63(+8.40%) |
Apr 14, 2016 | 7.487 | 7.518 | 7.406 | 7.487 | 14,135,228 | +0.04(+0.54%) |
Apr 13, 2016 | 7.398 | 7.475 | 7.305 | 7.447 | 15,868,140 | +0.06(+0.82%) |
Apr 12, 2016 | 7.406 | 7.425 | 7.337 | 7.386 | 8,123,227 | +0.01(+0.17%) |
Apr 11, 2016 | 7.410 | 7.463 | 7.366 | 7.374 | 5,874,027 | +0.05(+0.66%) |
Apr 08, 2016 | 7.378 | 7.386 | 7.248 | 7.325 | 11,035,507 | -0.02(-0.33%) |
Apr 07, 2016 | 7.504 | 7.512 | 7.329 | 7.349 | 12,871,467 | -0.28(-3.67%) |
Apr 06, 2016 | 7.577 | 7.638 | 7.530 | 7.630 | 9,149,588 | -0.00(-0.05%) |
Apr 05, 2016 | 7.711 | 7.711 | 7.585 | 7.634 | 7,645,300 | -0.18(-2.29%) |
Apr 04, 2016 | 7.910 | 7.910 | 7.804 | 7.812 | 4,975,409 | +0.00(+0.00%) |
Apr 01, 2016 | 7.654 | 7.845 | 7.621 | 7.812 | 8,367,781 | +0.09(+1.21%) |
Mar 31, 2016 | 7.820 | 7.820 | 7.713 | 7.719 | 8,015,048 | -0.06(-0.73%) |
Mar 30, 2016 | 7.625 | 7.841 | 7.617 | 7.776 | 13,309,794 | +0.19(+2.51%) |
Mar 29, 2016 | 7.589 | 7.654 | 7.565 | 7.585 | 10,492,884 | -0.02(-0.32%) |
Mar 28, 2016 | 7.613 | 7.630 | 7.552 | 7.609 | 6,106,736 | -0.02(-0.32%) |
Mar 24, 2016 | 7.548 | 7.634 | 7.634 | 7.634 | 7,392,593 | +0.06(+0.80%) |
Mar 23, 2016 | 7.589 | 7.589 | 7.457 | 7.573 | 11,063,925 | +0.06(+0.81%) |
Mar 22, 2016 | 7.500 | 7.565 | 7.443 | 7.512 | 8,193,839 | -0.07(-0.91%) |
Mar 21, 2016 | 7.524 | 7.617 | 7.496 | 7.581 | 7,718,018 | +0.06(+0.86%) |
Mar 18, 2016 | 7.540 | 7.552 | 7.447 | 7.516 | 6,427,041 | +0.08(+1.04%) |
Mar 17, 2016 | 7.386 | 7.443 | 7.319 | 7.439 | 6,352,985 | +0.06(+0.83%) |
Mar 16, 2016 | 7.272 | 7.382 | 7.171 | 7.378 | 6,486,779 | +0.17(+2.42%) |
Mar 15, 2016 | 7.232 | 7.250 | 7.191 | 7.203 | 6,934,674 | -0.11(-1.50%) |
Mar 14, 2016 | 7.248 | 7.353 | 7.244 | 7.313 | 8,164,092 | +0.02(+0.33%) |
Mar 11, 2016 | 7.240 | 7.291 | 7.191 | 7.289 | 7,619,158 | +0.08(+1.07%) |
Mar 10, 2016 | 7.187 | 7.301 | 7.161 | 7.212 | 14,673,302 | -0.03(-0.39%) |
Mar 09, 2016 | 7.427 | 7.427 | 7.191 | 7.240 | 11,831,071 | -0.03(-0.45%) |
Mar 08, 2016 | 7.321 | 7.329 | 7.238 | 7.272 | 8,193,265 | -0.20(-2.66%) |
Mar 07, 2016 | 7.406 | 7.504 | 7.398 | 7.471 | 5,003,448 | -0.01(-0.16%) |
Mar 04, 2016 | 7.370 | 7.496 | 7.354 | 7.483 | 9,192,198 | +0.11(+1.43%) |
Mar 03, 2016 | 7.191 | 7.394 | 7.191 | 7.378 | 13,406,180 | +0.20(+2.83%) |
Mar 02, 2016 | 7.110 | 7.224 | 7.086 | 7.175 | 14,435,641 | +0.11(+1.49%) |