Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.494 | 7.506 | 7.391 | 7.482 | 6,586,213 | -0.04(-0.48%) |
Apr 28, 2016 | 7.534 | 7.606 | 7.482 | 7.518 | 6,407,330 | -0.13(-1.72%) |
Apr 27, 2016 | 7.666 | 7.721 | 7.618 | 7.650 | 8,572,491 | -0.00(-0.05%) |
Apr 26, 2016 | 7.654 | 7.709 | 7.598 | 7.654 | 8,834,708 | +0.06(+0.79%) |
Apr 25, 2016 | 7.570 | 7.624 | 7.526 | 7.594 | 3,879,077 | +0.00(+0.00%) |
Apr 22, 2016 | 7.522 | 7.614 | 7.506 | 7.594 | 7,634,251 | +0.06(+0.74%) |
Apr 21, 2016 | 7.626 | 7.634 | 7.506 | 7.538 | 7,396,147 | -0.16(-2.07%) |
Apr 20, 2016 | 7.729 | 7.761 | 7.658 | 7.697 | 10,502,221 | -0.00(-0.05%) |
Apr 19, 2016 | 7.721 | 7.799 | 7.697 | 7.701 | 10,591,115 | +0.02(+0.31%) |
Apr 18, 2016 | 7.781 | 7.805 | 7.677 | 7.677 | 12,653,676 | -0.28(-3.55%) |
Apr 15, 2016 | 7.829 | 8.147 | 7.781 | 7.960 | 37,057,452 | +0.62(+8.40%) |
Apr 14, 2016 | 7.343 | 7.373 | 7.264 | 7.343 | 14,413,077 | +0.04(+0.54%) |
Apr 13, 2016 | 7.256 | 7.331 | 7.164 | 7.303 | 16,180,052 | +0.06(+0.82%) |
Apr 12, 2016 | 7.264 | 7.281 | 7.196 | 7.244 | 8,282,902 | +0.01(+0.17%) |
Apr 11, 2016 | 7.268 | 7.319 | 7.224 | 7.232 | 5,989,490 | +0.05(+0.66%) |
Apr 08, 2016 | 7.236 | 7.244 | 7.108 | 7.184 | 11,252,426 | -0.02(-0.33%) |
Apr 07, 2016 | 7.359 | 7.367 | 7.188 | 7.208 | 13,124,475 | -0.27(-3.67%) |
Apr 06, 2016 | 7.431 | 7.490 | 7.385 | 7.482 | 9,329,437 | -0.00(-0.05%) |
Apr 05, 2016 | 7.562 | 7.562 | 7.439 | 7.486 | 7,795,580 | -0.18(-2.29%) |
Apr 04, 2016 | 7.757 | 7.757 | 7.654 | 7.662 | 5,073,208 | +0.00(+0.00%) |
Apr 01, 2016 | 7.506 | 7.693 | 7.474 | 7.662 | 8,532,262 | +0.09(+1.21%) |
Mar 31, 2016 | 7.670 | 7.670 | 7.564 | 7.570 | 8,172,596 | -0.06(-0.73%) |
Mar 30, 2016 | 7.478 | 7.689 | 7.470 | 7.626 | 13,571,418 | +0.19(+2.51%) |
Mar 29, 2016 | 7.443 | 7.506 | 7.419 | 7.439 | 10,699,137 | -0.02(-0.32%) |
Mar 28, 2016 | 7.467 | 7.482 | 7.407 | 7.463 | 6,226,773 | -0.02(-0.32%) |
Mar 24, 2016 | 7.403 | 7.486 | 7.486 | 7.486 | 7,537,905 | +0.06(+0.80%) |
Mar 23, 2016 | 7.443 | 7.443 | 7.313 | 7.427 | 11,281,403 | +0.06(+0.81%) |
Mar 22, 2016 | 7.355 | 7.419 | 7.299 | 7.367 | 8,354,901 | -0.07(-0.91%) |
Mar 21, 2016 | 7.379 | 7.470 | 7.351 | 7.435 | 7,869,728 | +0.06(+0.86%) |
Mar 18, 2016 | 7.395 | 7.407 | 7.303 | 7.371 | 6,553,374 | +0.08(+1.04%) |
Mar 17, 2016 | 7.244 | 7.299 | 7.178 | 7.295 | 6,477,862 | +0.06(+0.83%) |
Mar 16, 2016 | 7.132 | 7.240 | 7.033 | 7.236 | 6,614,286 | +0.17(+2.42%) |
Mar 15, 2016 | 7.092 | 7.110 | 7.053 | 7.065 | 7,070,985 | -0.11(-1.50%) |
Mar 14, 2016 | 7.108 | 7.211 | 7.104 | 7.172 | 8,324,570 | +0.02(+0.33%) |
Mar 11, 2016 | 7.100 | 7.150 | 7.053 | 7.148 | 7,768,924 | +0.08(+1.07%) |
Mar 10, 2016 | 7.049 | 7.160 | 7.023 | 7.072 | 14,961,728 | -0.03(-0.39%) |
Mar 09, 2016 | 7.283 | 7.283 | 7.053 | 7.100 | 12,063,628 | -0.03(-0.45%) |
Mar 08, 2016 | 7.180 | 7.188 | 7.098 | 7.132 | 8,354,316 | -0.20(-2.66%) |
Mar 07, 2016 | 7.264 | 7.359 | 7.256 | 7.327 | 5,101,798 | -0.01(-0.16%) |
Mar 04, 2016 | 7.228 | 7.351 | 7.212 | 7.339 | 9,372,884 | +0.10(+1.43%) |
Mar 03, 2016 | 7.053 | 7.252 | 7.053 | 7.236 | 13,669,699 | +0.20(+2.83%) |
Mar 02, 2016 | 6.973 | 7.084 | 6.949 | 7.037 | 14,719,395 | +0.10(+1.49%) |
Mar 01, 2016 | 6.850 | 6.961 | 6.814 | 6.933 | 9,340,307 | +0.24(+3.57%) |
Feb 29, 2016 | 6.567 | 6.742 | 6.563 | 6.694 | 13,760,452 | -0.03(-0.41%) |
Feb 26, 2016 | 6.738 | 6.750 | 6.627 | 6.722 | 9,724,295 | +0.01(+0.12%) |
Feb 25, 2016 | 6.611 | 6.730 | 6.607 | 6.714 | 10,354,684 | +0.01(+0.18%) |
Feb 24, 2016 | 6.595 | 6.710 | 6.567 | 6.702 | 10,573,080 | +0.08(+1.14%) |
Feb 23, 2016 | 6.663 | 6.714 | 6.615 | 6.627 | 10,958,885 | -0.10(-1.42%) |
Feb 22, 2016 | 6.659 | 6.770 | 6.637 | 6.722 | 15,498,520 | +0.20(+3.05%) |
Feb 19, 2016 | 6.543 | 6.563 | 6.464 | 6.523 | 13,729,530 | -0.01(-0.12%) |
Feb 18, 2016 | 6.659 | 6.667 | 6.523 | 6.531 | 17,672,758 | -0.03(-0.42%) |
Feb 17, 2016 | 6.531 | 6.579 | 6.466 | 6.559 | 39,037,508 | +0.11(+1.67%) |
Feb 16, 2016 | 6.396 | 6.483 | 6.372 | 6.452 | 26,624,046 | +0.04(+0.68%) |
Feb 12, 2016 | 6.519 | 6.408 | 6.408 | 6.408 | 11,235,125 | -0.04(-0.68%) |
Feb 11, 2016 | 6.372 | 6.472 | 6.332 | 6.452 | 18,357,994 | -0.06(-0.86%) |
Feb 10, 2016 | 6.559 | 6.659 | 6.499 | 6.507 | 11,281,330 | +0.00(+0.06%) |
Feb 09, 2016 | 6.499 | 6.563 | 6.424 | 6.503 | 20,514,082 | -0.08(-1.27%) |
Feb 08, 2016 | 6.766 | 6.806 | 6.472 | 6.587 | 25,743,530 | -0.32(-4.61%) |
Feb 05, 2016 | 7.053 | 7.069 | 6.889 | 6.905 | 9,716,599 | -0.20(-2.75%) |
Feb 04, 2016 | 7.096 | 7.120 | 7.033 | 7.100 | 7,954,393 | +0.08(+1.08%) |
Feb 03, 2016 | 7.045 | 7.069 | 6.903 | 7.025 | 9,828,872 | +0.04(+0.51%) |
Feb 02, 2016 | 7.049 | 7.124 | 6.957 | 6.989 | 8,468,248 | -0.08(-1.18%) |