Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.959 | 6.964 | 6.885 | 6.908 | 4,680,559 | -0.02(-0.34%) |
May 27, 2016 | 6.899 | 6.931 | 6.931 | 6.931 | 5,069,696 | +0.03(+0.47%) |
May 26, 2016 | 6.987 | 7.001 | 6.876 | 6.899 | 9,505,447 | -0.07(-1.00%) |
May 25, 2016 | 7.034 | 7.071 | 6.948 | 6.969 | 4,624,362 | -0.02(-0.27%) |
May 24, 2016 | 6.964 | 7.013 | 6.899 | 6.987 | 8,594,103 | +0.08(+1.21%) |
May 23, 2016 | 6.890 | 6.978 | 6.759 | 6.904 | 18,995,738 | -0.17(-2.37%) |
May 20, 2016 | 7.039 | 7.122 | 7.004 | 7.071 | 2,598,380 | +0.08(+1.13%) |
May 19, 2016 | 7.052 | 7.081 | 6.964 | 6.992 | 3,069,682 | -0.10(-1.44%) |
May 18, 2016 | 7.132 | 7.150 | 7.052 | 7.094 | 1,912,311 | -0.03(-0.46%) |
May 17, 2016 | 7.113 | 7.150 | 7.085 | 7.127 | 1,941,051 | +0.01(+0.20%) |
May 16, 2016 | 7.118 | 7.164 | 7.105 | 7.113 | 2,070,769 | +0.01(+0.13%) |
May 13, 2016 | 7.127 | 7.160 | 7.088 | 7.104 | 1,506,395 | -0.02(-0.33%) |
May 12, 2016 | 7.136 | 7.169 | 7.083 | 7.127 | 1,620,636 | +0.03(+0.46%) |
May 11, 2016 | 7.085 | 7.146 | 7.066 | 7.094 | 1,643,731 | -0.03(-0.46%) |
May 10, 2016 | 7.052 | 7.132 | 7.052 | 7.127 | 1,961,291 | +0.09(+1.26%) |
May 09, 2016 | 7.076 | 7.122 | 6.997 | 7.039 | 2,378,330 | -0.02(-0.33%) |
May 06, 2016 | 6.997 | 7.085 | 6.987 | 7.062 | 1,421,719 | +0.04(+0.53%) |
May 05, 2016 | 7.113 | 7.132 | 7.025 | 7.025 | 1,792,054 | -0.08(-1.11%) |
May 04, 2016 | 6.987 | 7.132 | 6.973 | 7.104 | 2,258,315 | +0.08(+1.19%) |
May 03, 2016 | 7.071 | 7.071 | 6.964 | 7.020 | 2,206,439 | -0.05(-0.66%) |
May 02, 2016 | 7.066 | 7.122 | 7.052 | 7.066 | 1,820,190 | -0.00(-0.07%) |
Apr 29, 2016 | 7.076 | 7.094 | 7.006 | 7.071 | 2,217,756 | -0.00(-0.07%) |
Apr 28, 2016 | 7.113 | 7.141 | 7.055 | 7.076 | 1,712,756 | -0.08(-1.17%) |
Apr 27, 2016 | 7.113 | 7.192 | 7.104 | 7.160 | 2,231,775 | +0.04(+0.59%) |
Apr 26, 2016 | 7.118 | 7.141 | 7.094 | 7.118 | 1,809,563 | +0.00(+0.00%) |
Apr 25, 2016 | 7.057 | 7.118 | 6.983 | 7.118 | 4,885,215 | +0.07(+1.06%) |
Apr 22, 2016 | 6.931 | 7.094 | 6.931 | 7.043 | 2,105,481 | +0.11(+1.61%) |
Apr 21, 2016 | 7.001 | 7.034 | 6.924 | 6.931 | 2,213,640 | -0.08(-1.19%) |
Apr 20, 2016 | 7.006 | 7.046 | 6.969 | 7.015 | 1,899,533 | +0.02(+0.27%) |
Apr 19, 2016 | 6.964 | 7.006 | 6.940 | 6.997 | 1,646,265 | +0.07(+1.01%) |
Apr 18, 2016 | 6.931 | 7.006 | 6.908 | 6.927 | 3,153,903 | -0.02(-0.27%) |
Apr 15, 2016 | 6.992 | 7.001 | 6.927 | 6.945 | 1,746,723 | -0.06(-0.80%) |
Apr 14, 2016 | 7.052 | 7.085 | 6.997 | 7.001 | 2,095,260 | -0.05(-0.73%) |
Apr 13, 2016 | 7.015 | 7.095 | 7.015 | 7.052 | 1,975,229 | +0.03(+0.50%) |
Apr 12, 2016 | 6.983 | 7.029 | 6.950 | 7.018 | 1,734,345 | +0.05(+0.70%) |
Apr 11, 2016 | 6.945 | 7.006 | 6.931 | 6.969 | 2,268,530 | +0.04(+0.54%) |
Apr 08, 2016 | 6.945 | 7.006 | 6.920 | 6.931 | 2,049,291 | +0.02(+0.34%) |
Apr 07, 2016 | 6.936 | 6.969 | 6.866 | 6.908 | 2,196,285 | -0.07(-1.00%) |
Apr 06, 2016 | 6.894 | 7.001 | 6.890 | 6.978 | 2,068,775 | +0.08(+1.22%) |
Apr 05, 2016 | 6.904 | 6.941 | 6.857 | 6.894 | 2,100,293 | -0.07(-0.94%) |
Apr 04, 2016 | 7.020 | 7.020 | 6.917 | 6.959 | 3,041,104 | -0.07(-0.93%) |
Apr 01, 2016 | 6.880 | 7.052 | 6.829 | 7.025 | 4,749,393 | +0.12(+1.68%) |
Mar 31, 2016 | 6.834 | 6.915 | 6.810 | 6.908 | 4,478,480 | +0.12(+1.71%) |
Mar 30, 2016 | 6.815 | 6.836 | 6.759 | 6.792 | 2,910,311 | -0.00(-0.07%) |
Mar 29, 2016 | 6.685 | 6.801 | 6.671 | 6.796 | 1,597,414 | +0.09(+1.39%) |
Mar 28, 2016 | 6.750 | 6.773 | 6.661 | 6.703 | 2,567,219 | -0.04(-0.55%) |
Mar 24, 2016 | 6.587 | 6.741 | 6.741 | 6.741 | 3,132,471 | +0.14(+2.12%) |
Mar 23, 2016 | 6.685 | 6.727 | 6.587 | 6.601 | 2,448,837 | -0.08(-1.18%) |
Mar 22, 2016 | 6.615 | 6.715 | 6.610 | 6.680 | 2,196,388 | +0.01(+0.21%) |
Mar 21, 2016 | 6.638 | 6.716 | 6.620 | 6.666 | 1,895,841 | +0.02(+0.28%) |
Mar 18, 2016 | 6.647 | 6.720 | 6.582 | 6.647 | 4,142,352 | +0.01(+0.14%) |
Mar 17, 2016 | 6.550 | 6.703 | 6.522 | 6.638 | 2,808,313 | +0.09(+1.42%) |
Mar 16, 2016 | 6.452 | 6.568 | 6.452 | 6.545 | 3,343,535 | +0.08(+1.30%) |
Mar 15, 2016 | 6.461 | 6.487 | 6.426 | 6.461 | 2,893,351 | -0.03(-0.43%) |
Mar 14, 2016 | 6.489 | 6.522 | 6.438 | 6.489 | 2,966,735 | -0.02(-0.29%) |
Mar 11, 2016 | 6.461 | 6.522 | 6.354 | 6.508 | 4,950,172 | +0.16(+2.57%) |
Mar 10, 2016 | 6.431 | 6.435 | 6.284 | 6.345 | 4,912,058 | -0.06(-0.92%) |
Mar 09, 2016 | 6.445 | 6.476 | 6.372 | 6.404 | 3,407,753 | -0.02(-0.28%) |
Mar 08, 2016 | 6.449 | 6.449 | 6.340 | 6.422 | 4,614,663 | -0.04(-0.63%) |
Mar 07, 2016 | 6.408 | 6.492 | 6.390 | 6.463 | 3,895,405 | +0.04(+0.56%) |
Mar 04, 2016 | 6.422 | 6.438 | 6.368 | 6.426 | 5,084,824 | +0.02(+0.32%) |
Mar 03, 2016 | 6.408 | 6.445 | 6.345 | 6.406 | 4,370,517 | +0.03(+0.46%) |
Mar 02, 2016 | 6.300 | 6.404 | 6.227 | 6.377 | 4,778,077 | +0.09(+1.37%) |