Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.414 | 8.514 | 8.346 | 8.486 | 33,864,036 | -0.03(-0.37%) |
Apr 28, 2016 | 8.589 | 8.694 | 8.498 | 8.517 | 24,736,898 | -0.14(-1.65%) |
Apr 27, 2016 | 8.573 | 8.704 | 8.533 | 8.660 | 21,063,424 | +0.06(+0.65%) |
Apr 26, 2016 | 8.433 | 8.620 | 8.433 | 8.604 | 25,966,652 | +0.16(+1.88%) |
Apr 25, 2016 | 8.526 | 8.598 | 8.374 | 8.446 | 21,000,674 | -0.12(-1.42%) |
Apr 22, 2016 | 8.402 | 8.595 | 8.402 | 8.567 | 40,544,264 | +0.23(+2.72%) |
Apr 21, 2016 | 8.268 | 8.428 | 8.246 | 8.340 | 22,173,788 | +0.09(+1.06%) |
Apr 20, 2016 | 8.228 | 8.299 | 8.172 | 8.253 | 22,356,514 | +0.03(+0.42%) |
Apr 19, 2016 | 8.175 | 8.330 | 8.128 | 8.218 | 26,111,798 | +0.11(+1.30%) |
Apr 18, 2016 | 8.010 | 8.175 | 7.969 | 8.113 | 18,908,130 | +0.04(+0.54%) |
Apr 15, 2016 | 8.200 | 8.228 | 8.024 | 8.069 | 23,980,578 | -0.07(-0.80%) |
Apr 14, 2016 | 8.225 | 8.225 | 8.022 | 8.134 | 27,761,950 | +0.03(+0.42%) |
Apr 13, 2016 | 8.060 | 8.190 | 7.801 | 8.100 | 55,309,988 | +0.32(+4.16%) |
Apr 12, 2016 | 7.671 | 7.817 | 7.643 | 7.776 | 34,631,268 | +0.14(+1.88%) |
Apr 11, 2016 | 7.696 | 7.770 | 7.580 | 7.633 | 38,313,284 | -0.08(-1.09%) |
Apr 08, 2016 | 7.739 | 7.867 | 7.674 | 7.717 | 30,076,912 | +0.06(+0.73%) |
Apr 07, 2016 | 7.674 | 7.742 | 7.612 | 7.661 | 28,635,502 | -0.07(-0.93%) |
Apr 06, 2016 | 7.783 | 7.798 | 7.612 | 7.733 | 32,927,038 | -0.06(-0.80%) |
Apr 05, 2016 | 7.786 | 7.845 | 7.691 | 7.795 | 29,205,730 | -0.03(-0.44%) |
Apr 04, 2016 | 7.945 | 8.007 | 7.789 | 7.829 | 61,684,244 | -0.14(-1.80%) |
Apr 01, 2016 | 7.979 | 8.001 | 7.833 | 7.973 | 34,708,256 | -0.04(-0.50%) |
Mar 31, 2016 | 8.109 | 8.179 | 7.991 | 8.013 | 30,244,984 | -0.17(-2.09%) |
Mar 30, 2016 | 8.094 | 8.234 | 8.069 | 8.184 | 20,997,520 | +0.13(+1.58%) |
Mar 29, 2016 | 7.904 | 8.088 | 7.789 | 8.057 | 19,314,206 | +0.08(+1.05%) |
Mar 28, 2016 | 8.103 | 8.137 | 7.913 | 7.973 | 18,011,958 | -0.17(-2.10%) |
Mar 24, 2016 | 8.019 | 8.144 | 8.144 | 8.144 | 13,887,917 | +0.10(+1.20%) |
Mar 23, 2016 | 8.200 | 8.206 | 8.032 | 8.047 | 20,520,922 | -0.16(-1.93%) |
Mar 22, 2016 | 8.225 | 8.274 | 8.187 | 8.206 | 15,980,090 | -0.09(-1.09%) |
Mar 21, 2016 | 8.421 | 8.446 | 8.225 | 8.296 | 15,489,178 | -0.11(-1.33%) |
Mar 18, 2016 | 8.358 | 8.486 | 8.306 | 8.408 | 43,449,060 | +0.10(+1.24%) |
Mar 17, 2016 | 8.165 | 8.337 | 8.131 | 8.306 | 20,642,162 | +0.16(+1.95%) |
Mar 16, 2016 | 8.053 | 8.184 | 8.013 | 8.147 | 16,658,624 | +0.07(+0.89%) |
Mar 15, 2016 | 8.081 | 8.094 | 7.969 | 8.075 | 23,088,950 | -0.07(-0.88%) |
Mar 14, 2016 | 8.150 | 8.218 | 8.085 | 8.147 | 34,703,792 | +0.02(+0.31%) |
Mar 11, 2016 | 7.969 | 8.147 | 7.935 | 8.122 | 28,061,290 | +0.25(+3.20%) |
Mar 10, 2016 | 7.864 | 7.988 | 7.733 | 7.870 | 28,004,252 | +0.07(+0.84%) |
Mar 09, 2016 | 7.699 | 7.836 | 7.685 | 7.804 | 26,676,990 | +0.12(+1.54%) |
Mar 08, 2016 | 7.857 | 7.885 | 7.677 | 7.686 | 24,935,774 | -0.26(-3.29%) |
Mar 07, 2016 | 7.845 | 7.990 | 7.795 | 7.948 | 24,768,368 | +0.10(+1.23%) |
Mar 04, 2016 | 7.798 | 7.874 | 7.736 | 7.851 | 33,507,562 | +0.10(+1.33%) |
Mar 03, 2016 | 7.640 | 7.795 | 7.608 | 7.748 | 86,943,784 | +0.11(+1.43%) |
Mar 02, 2016 | 7.823 | 7.848 | 7.624 | 7.640 | 83,865,496 | -0.03(-0.37%) |
Mar 01, 2016 | 7.608 | 7.766 | 7.549 | 7.668 | 44,476,412 | +0.16(+2.07%) |
Feb 29, 2016 | 7.549 | 7.624 | 7.472 | 7.512 | 27,716,786 | -0.05(-0.70%) |
Feb 26, 2016 | 7.624 | 7.720 | 7.552 | 7.565 | 26,963,948 | -0.02(-0.21%) |
Feb 25, 2016 | 7.599 | 7.685 | 7.484 | 7.580 | 21,908,236 | -0.02(-0.29%) |
Feb 24, 2016 | 7.453 | 7.664 | 7.320 | 7.602 | 29,426,064 | +0.03(+0.45%) |
Feb 23, 2016 | 7.717 | 7.854 | 7.560 | 7.568 | 28,999,500 | -0.29(-3.64%) |
Feb 22, 2016 | 7.897 | 7.981 | 7.826 | 7.854 | 31,424,316 | +0.25(+3.22%) |
Feb 19, 2016 | 7.649 | 7.733 | 7.577 | 7.608 | 105,311,696 | -0.10(-1.25%) |
Feb 18, 2016 | 7.705 | 7.785 | 7.621 | 7.705 | 29,209,952 | -0.00(-0.04%) |
Feb 17, 2016 | 7.565 | 7.816 | 7.373 | 7.708 | 40,657,600 | +0.02(+0.28%) |
Feb 16, 2016 | 7.692 | 7.757 | 7.441 | 7.686 | 36,111,392 | +0.18(+2.36%) |
Feb 12, 2016 | 7.224 | 7.509 | 7.509 | 7.509 | 26,503,620 | +0.24(+3.33%) |
Feb 11, 2016 | 7.341 | 7.431 | 7.151 | 7.267 | 26,445,552 | -0.22(-2.98%) |
Feb 10, 2016 | 7.456 | 7.565 | 7.400 | 7.490 | 39,436,300 | +0.08(+1.05%) |
Feb 09, 2016 | 7.003 | 7.428 | 7.003 | 7.413 | 54,247,260 | +0.27(+3.78%) |
Feb 08, 2016 | 7.028 | 7.158 | 6.916 | 7.143 | 36,424,580 | +0.06(+0.79%) |
Feb 05, 2016 | 7.152 | 7.217 | 7.034 | 7.087 | 21,341,274 | -0.07(-0.95%) |
Feb 04, 2016 | 6.938 | 7.278 | 6.938 | 7.155 | 33,462,680 | +0.21(+3.09%) |
Feb 03, 2016 | 6.935 | 6.994 | 6.718 | 6.941 | 23,510,544 | +0.10(+1.50%) |
Feb 02, 2016 | 7.019 | 7.040 | 6.786 | 6.839 | 22,509,064 | -0.26(-3.63%) |