Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.533 | 7.566 | 7.343 | 7.449 | 2,868,921 | -0.12(-1.55%) |
Apr 28, 2016 | 7.539 | 7.620 | 7.494 | 7.567 | 1,804,648 | -0.03(-0.37%) |
Apr 27, 2016 | 7.511 | 7.611 | 7.471 | 7.595 | 1,992,053 | +0.07(+0.89%) |
Apr 26, 2016 | 7.404 | 7.561 | 7.354 | 7.527 | 3,002,005 | +0.15(+1.97%) |
Apr 25, 2016 | 7.320 | 7.382 | 7.276 | 7.382 | 1,918,822 | +0.07(+0.92%) |
Apr 22, 2016 | 7.119 | 7.340 | 7.119 | 7.315 | 2,410,601 | +0.18(+2.59%) |
Apr 21, 2016 | 7.382 | 7.404 | 7.091 | 7.130 | 5,109,552 | -0.25(-3.34%) |
Apr 20, 2016 | 7.511 | 7.539 | 7.365 | 7.376 | 2,693,603 | -0.12(-1.64%) |
Apr 19, 2016 | 7.555 | 7.595 | 7.477 | 7.499 | 2,278,813 | -0.04(-0.52%) |
Apr 18, 2016 | 7.483 | 7.550 | 7.466 | 7.539 | 1,719,060 | +0.03(+0.45%) |
Apr 15, 2016 | 7.432 | 7.550 | 7.421 | 7.505 | 2,015,814 | +0.07(+0.98%) |
Apr 14, 2016 | 7.494 | 7.505 | 7.359 | 7.432 | 1,985,572 | -0.06(-0.82%) |
Apr 13, 2016 | 7.449 | 7.499 | 7.390 | 7.494 | 2,626,019 | +0.10(+1.29%) |
Apr 12, 2016 | 7.404 | 7.471 | 7.387 | 7.399 | 2,032,520 | +0.00(+0.00%) |
Apr 11, 2016 | 7.399 | 7.505 | 7.351 | 7.399 | 2,878,643 | +0.05(+0.69%) |
Apr 08, 2016 | 7.304 | 7.396 | 7.276 | 7.348 | 2,685,555 | +0.10(+1.31%) |
Apr 07, 2016 | 7.208 | 7.334 | 7.180 | 7.253 | 4,372,773 | +0.00(+0.00%) |
Apr 06, 2016 | 7.208 | 7.259 | 7.057 | 7.253 | 3,707,021 | +0.04(+0.54%) |
Apr 05, 2016 | 7.085 | 7.248 | 7.080 | 7.214 | 2,803,308 | +0.10(+1.34%) |
Apr 04, 2016 | 7.208 | 7.231 | 7.102 | 7.119 | 3,329,370 | -0.08(-1.17%) |
Apr 01, 2016 | 7.208 | 7.242 | 7.130 | 7.203 | 3,394,948 | -0.06(-0.85%) |
Mar 31, 2016 | 7.225 | 7.326 | 7.220 | 7.264 | 5,275,883 | +0.03(+0.46%) |
Mar 30, 2016 | 7.415 | 7.436 | 7.192 | 7.231 | 4,103,883 | -0.17(-2.27%) |
Mar 29, 2016 | 7.147 | 7.421 | 7.124 | 7.399 | 5,149,682 | +0.24(+3.28%) |
Mar 28, 2016 | 6.951 | 7.169 | 6.945 | 7.164 | 2,707,403 | +0.23(+3.31%) |
Mar 24, 2016 | 6.979 | 6.934 | 6.934 | 6.934 | 4,838,863 | -0.10(-1.35%) |
Mar 23, 2016 | 7.024 | 7.106 | 7.001 | 7.029 | 3,468,014 | -0.02(-0.32%) |
Mar 22, 2016 | 6.828 | 7.057 | 6.755 | 7.052 | 5,165,193 | +0.19(+2.77%) |
Mar 21, 2016 | 7.007 | 7.040 | 6.850 | 6.861 | 2,169,844 | -0.17(-2.39%) |
Mar 18, 2016 | 7.108 | 7.119 | 7.004 | 7.029 | 4,024,164 | -0.04(-0.63%) |
Mar 17, 2016 | 6.940 | 7.085 | 6.912 | 7.074 | 3,350,739 | +0.13(+1.94%) |
Mar 16, 2016 | 6.727 | 6.962 | 6.699 | 6.940 | 2,805,118 | +0.18(+2.73%) |
Mar 15, 2016 | 6.839 | 6.839 | 6.643 | 6.755 | 2,728,535 | -0.11(-1.63%) |
Mar 14, 2016 | 6.790 | 6.878 | 6.768 | 6.867 | 2,724,784 | +0.07(+0.97%) |
Mar 11, 2016 | 6.636 | 6.806 | 6.625 | 6.801 | 3,244,601 | +0.22(+3.34%) |
Mar 10, 2016 | 6.664 | 6.702 | 6.471 | 6.581 | 2,174,549 | -0.08(-1.16%) |
Mar 09, 2016 | 6.614 | 6.724 | 6.609 | 6.658 | 1,780,154 | +0.06(+0.92%) |
Mar 08, 2016 | 6.735 | 6.752 | 6.587 | 6.598 | 4,000,897 | -0.15(-2.20%) |
Mar 07, 2016 | 6.625 | 6.757 | 6.521 | 6.746 | 2,777,930 | +0.09(+1.32%) |
Mar 04, 2016 | 6.642 | 6.664 | 6.570 | 6.658 | 3,188,190 | +0.03(+0.41%) |
Mar 03, 2016 | 6.669 | 6.686 | 6.592 | 6.631 | 2,748,605 | -0.03(-0.41%) |
Mar 02, 2016 | 6.587 | 6.697 | 6.504 | 6.658 | 2,646,355 | +0.06(+0.92%) |
Mar 01, 2016 | 6.411 | 6.598 | 6.405 | 6.598 | 3,099,801 | +0.24(+3.72%) |
Feb 29, 2016 | 6.367 | 6.482 | 6.350 | 6.361 | 3,877,492 | +0.00(+0.00%) |
Feb 26, 2016 | 6.345 | 6.444 | 6.345 | 6.361 | 3,077,127 | +0.02(+0.26%) |
Feb 25, 2016 | 6.147 | 6.350 | 6.114 | 6.345 | 2,617,364 | +0.22(+3.59%) |
Feb 24, 2016 | 6.048 | 6.125 | 5.949 | 6.125 | 2,697,466 | +0.03(+0.54%) |
Feb 23, 2016 | 6.075 | 6.147 | 6.059 | 6.092 | 3,049,141 | -0.01(-0.18%) |
Feb 22, 2016 | 6.004 | 6.136 | 5.993 | 6.103 | 3,053,961 | +0.17(+2.87%) |
Feb 19, 2016 | 5.883 | 5.971 | 5.833 | 5.932 | 2,708,745 | +0.03(+0.47%) |
Feb 18, 2016 | 5.833 | 5.932 | 5.784 | 5.905 | 2,654,303 | +0.09(+1.51%) |
Feb 17, 2016 | 5.778 | 5.949 | 5.773 | 5.817 | 3,168,039 | +0.07(+1.15%) |
Feb 16, 2016 | 5.553 | 5.754 | 5.525 | 5.751 | 2,792,137 | +0.23(+4.08%) |
Feb 12, 2016 | 5.443 | 5.525 | 5.525 | 5.525 | 2,684,074 | +0.10(+1.93%) |
Feb 11, 2016 | 5.602 | 5.613 | 5.374 | 5.421 | 4,925,674 | -0.26(-4.64%) |
Feb 10, 2016 | 5.624 | 5.803 | 5.600 | 5.685 | 2,685,822 | +0.07(+1.17%) |
Feb 09, 2016 | 5.723 | 5.828 | 5.520 | 5.619 | 5,205,909 | -0.21(-3.58%) |
Feb 08, 2016 | 5.993 | 6.042 | 5.657 | 5.828 | 3,713,490 | -0.20(-3.37%) |
Feb 05, 2016 | 6.136 | 6.141 | 6.026 | 6.031 | 2,995,256 | -0.14(-2.23%) |
Feb 04, 2016 | 6.070 | 6.185 | 6.037 | 6.169 | 3,336,621 | +0.06(+0.99%) |
Feb 03, 2016 | 5.916 | 6.158 | 5.897 | 6.108 | 2,813,074 | +0.22(+3.73%) |
Feb 02, 2016 | 5.949 | 5.949 | 5.828 | 5.888 | 2,440,900 | -0.08(-1.29%) |