Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.980 | 8.290 | 7.850 | 7.860 | 1,756,042 | -0.12(-1.50%) |
Apr 28, 2016 | 7.990 | 8.310 | 7.940 | 7.980 | 1,517,255 | -0.06(-0.75%) |
Apr 27, 2016 | 7.790 | 8.190 | 7.510 | 8.040 | 2,195,197 | -0.06(-0.74%) |
Apr 26, 2016 | 8.030 | 8.190 | 7.810 | 8.100 | 2,093,773 | +0.06(+0.75%) |
Apr 25, 2016 | 8.100 | 8.170 | 7.920 | 8.040 | 1,444,430 | -0.05(-0.62%) |
Apr 22, 2016 | 8.180 | 8.300 | 7.810 | 8.090 | 2,161,090 | -0.05(-0.61%) |
Apr 21, 2016 | 8.790 | 8.861 | 7.950 | 8.140 | 4,413,419 | -0.65(-7.39%) |
Apr 20, 2016 | 8.980 | 9.180 | 8.710 | 8.790 | 1,870,791 | -0.09(-1.01%) |
Apr 19, 2016 | 8.940 | 9.190 | 8.640 | 8.880 | 2,902,539 | -0.04(-0.45%) |
Apr 18, 2016 | 8.540 | 9.100 | 8.470 | 8.920 | 2,090,467 | +0.34(+3.96%) |
Apr 15, 2016 | 8.600 | 8.720 | 8.430 | 8.580 | 1,353,236 | -0.04(-0.46%) |
Apr 14, 2016 | 8.570 | 8.720 | 8.400 | 8.620 | 1,211,634 | +0.08(+0.94%) |
Apr 13, 2016 | 8.190 | 8.600 | 8.110 | 8.540 | 2,110,381 | +0.44(+5.43%) |
Apr 12, 2016 | 8.130 | 8.200 | 7.700 | 8.100 | 2,397,582 | -0.04(-0.49%) |
Apr 11, 2016 | 8.480 | 8.560 | 8.110 | 8.140 | 1,658,858 | -0.29(-3.44%) |
Apr 08, 2016 | 8.360 | 8.590 | 8.280 | 8.430 | 1,580,030 | +0.11(+1.32%) |
Apr 07, 2016 | 8.420 | 8.700 | 8.170 | 8.320 | 2,455,184 | -0.15(-1.77%) |
Apr 06, 2016 | 7.730 | 8.470 | 7.730 | 8.470 | 2,859,521 | +0.74(+9.57%) |
Apr 05, 2016 | 7.820 | 8.000 | 7.580 | 7.730 | 2,274,400 | -0.19(-2.40%) |
Apr 04, 2016 | 7.650 | 8.320 | 7.450 | 7.920 | 3,027,337 | +0.30(+3.94%) |
Apr 01, 2016 | 7.340 | 7.690 | 7.220 | 7.620 | 1,991,073 | +0.20(+2.70%) |
Mar 31, 2016 | 7.250 | 7.590 | 7.200 | 7.420 | 1,538,526 | +0.17(+2.34%) |
Mar 30, 2016 | 7.500 | 7.720 | 7.130 | 7.250 | 1,524,030 | -0.09(-1.23%) |
Mar 29, 2016 | 6.940 | 7.360 | 6.600 | 7.340 | 2,152,370 | +0.38(+5.46%) |
Mar 28, 2016 | 7.290 | 7.353 | 6.860 | 6.960 | 1,699,835 | -0.20(-2.79%) |
Mar 24, 2016 | 7.050 | 7.160 | 7.160 | 7.160 | 1,641,800 | +0.01(+0.14%) |
Mar 23, 2016 | 7.820 | 8.020 | 7.110 | 7.150 | 2,302,449 | -0.66(-8.45%) |
Mar 22, 2016 | 7.610 | 8.000 | 7.610 | 7.810 | 1,535,824 | -0.02(-0.26%) |
Mar 21, 2016 | 7.670 | 7.930 | 7.465 | 7.830 | 2,453,541 | +0.17(+2.22%) |
Mar 18, 2016 | 7.600 | 8.266 | 7.430 | 7.660 | 6,525,503 | +0.20(+2.68%) |
Mar 17, 2016 | 7.040 | 7.740 | 6.930 | 7.460 | 2,612,665 | +0.34(+4.78%) |
Mar 16, 2016 | 7.770 | 7.910 | 7.040 | 7.120 | 3,502,820 | -0.64(-8.25%) |
Mar 15, 2016 | 8.300 | 8.380 | 7.750 | 7.760 | 2,930,891 | -0.60(-7.18%) |
Mar 14, 2016 | 8.480 | 8.710 | 8.220 | 8.360 | 1,903,064 | -0.12(-1.42%) |
Mar 11, 2016 | 8.240 | 8.500 | 7.860 | 8.480 | 2,500,443 | +0.32(+3.92%) |
Mar 10, 2016 | 8.810 | 8.960 | 8.000 | 8.160 | 2,790,778 | -0.60(-6.85%) |
Mar 09, 2016 | 9.010 | 9.160 | 8.570 | 8.760 | 2,388,087 | -0.14(-1.57%) |
Mar 08, 2016 | 9.460 | 9.477 | 8.890 | 8.900 | 2,761,934 | -0.59(-6.22%) |
Mar 07, 2016 | 9.140 | 9.720 | 8.750 | 9.490 | 3,093,776 | +0.54(+6.03%) |
Mar 04, 2016 | 9.590 | 9.610 | 8.280 | 8.950 | 4,273,218 | -0.64(-6.67%) |
Mar 03, 2016 | 9.480 | 9.740 | 8.910 | 9.590 | 4,409,778 | +0.14(+1.48%) |
Mar 02, 2016 | 8.520 | 9.600 | 8.350 | 9.450 | 5,306,513 | +0.93(+10.92%) |
Mar 01, 2016 | 8.080 | 8.540 | 7.900 | 8.520 | 4,618,265 | +0.66(+8.40%) |
Feb 29, 2016 | 7.950 | 8.250 | 7.830 | 7.860 | 2,811,327 | +0.02(+0.26%) |
Feb 26, 2016 | 7.790 | 8.050 | 7.320 | 7.840 | 2,745,017 | +0.25(+3.29%) |
Feb 25, 2016 | 7.970 | 8.120 | 7.535 | 7.590 | 2,622,756 | -0.37(-4.65%) |
Feb 24, 2016 | 7.000 | 7.990 | 6.644 | 7.960 | 4,353,450 | +0.69(+9.49%) |
Feb 23, 2016 | 6.330 | 7.500 | 6.330 | 7.270 | 4,154,760 | +0.89(+13.95%) |
Feb 22, 2016 | 6.310 | 6.480 | 6.200 | 6.380 | 2,322,450 | +0.23(+3.74%) |
Feb 19, 2016 | 6.220 | 6.330 | 6.010 | 6.150 | 1,938,634 | +0.02(+0.33%) |
Feb 18, 2016 | 6.450 | 6.640 | 6.108 | 6.130 | 1,845,288 | -0.30(-4.67%) |
Feb 17, 2016 | 6.300 | 6.640 | 6.200 | 6.430 | 3,397,759 | +0.31(+5.07%) |
Feb 16, 2016 | 5.740 | 6.290 | 5.630 | 6.120 | 2,292,494 | +0.52(+9.29%) |
Feb 12, 2016 | 5.690 | 5.600 | 5.600 | 5.600 | 1,888,800 | +0.10(+1.82%) |
Feb 11, 2016 | 5.190 | 5.580 | 5.100 | 5.500 | 1,750,851 | +0.12(+2.23%) |
Feb 10, 2016 | 5.530 | 5.990 | 5.350 | 5.380 | 2,876,184 | -0.08(-1.47%) |
Feb 09, 2016 | 4.710 | 5.570 | 4.600 | 5.460 | 4,107,649 | +0.53(+10.75%) |
Feb 08, 2016 | 4.950 | 5.050 | 4.760 | 4.930 | 2,563,296 | -0.17(-3.33%) |
Feb 05, 2016 | 5.330 | 5.400 | 4.940 | 5.100 | 2,512,706 | -0.25(-4.67%) |
Feb 04, 2016 | 5.130 | 5.636 | 5.050 | 5.350 | 2,414,990 | +0.23(+4.49%) |
Feb 03, 2016 | 5.070 | 5.180 | 4.800 | 5.120 | 2,650,499 | +0.09(+1.79%) |
Feb 02, 2016 | 5.150 | 5.340 | 4.950 | 5.030 | 2,728,520 | -0.23(-4.37%) |