Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.377 | 8.532 | 8.305 | 8.526 | 2,907,586 | +0.17(+2.05%) |
Apr 28, 2016 | 8.360 | 8.454 | 8.288 | 8.355 | 1,803,915 | -0.02(-0.20%) |
Apr 27, 2016 | 8.299 | 8.410 | 8.277 | 8.371 | 1,862,685 | +0.11(+1.34%) |
Apr 26, 2016 | 8.255 | 8.360 | 8.203 | 8.261 | 3,652,049 | +0.07(+0.81%) |
Apr 25, 2016 | 8.117 | 8.327 | 8.067 | 8.194 | 2,340,611 | +0.11(+1.30%) |
Apr 22, 2016 | 8.156 | 8.205 | 8.023 | 8.089 | 2,434,462 | -0.12(-1.48%) |
Apr 21, 2016 | 8.311 | 8.322 | 8.139 | 8.211 | 1,885,698 | -0.09(-1.13%) |
Apr 20, 2016 | 8.194 | 8.327 | 8.161 | 8.305 | 2,957,751 | +0.11(+1.28%) |
Apr 19, 2016 | 8.133 | 8.211 | 8.084 | 8.200 | 2,076,915 | +0.12(+1.51%) |
Apr 18, 2016 | 7.967 | 8.145 | 7.929 | 8.078 | 1,921,086 | +0.11(+1.32%) |
Apr 15, 2016 | 8.023 | 8.023 | 7.967 | 7.973 | 1,715,281 | -0.05(-0.62%) |
Apr 14, 2016 | 7.940 | 8.045 | 7.896 | 8.023 | 1,518,703 | +0.11(+1.40%) |
Apr 13, 2016 | 7.907 | 7.987 | 7.765 | 7.912 | 2,329,559 | +0.01(+0.14%) |
Apr 12, 2016 | 7.846 | 8.117 | 7.840 | 7.901 | 2,089,120 | +0.05(+0.63%) |
Apr 11, 2016 | 7.796 | 7.962 | 7.796 | 7.851 | 2,024,274 | +0.08(+1.00%) |
Apr 08, 2016 | 7.796 | 7.851 | 7.718 | 7.774 | 1,279,319 | +0.03(+0.43%) |
Apr 07, 2016 | 7.696 | 7.785 | 7.658 | 7.741 | 1,363,063 | +0.03(+0.36%) |
Apr 06, 2016 | 7.768 | 7.779 | 7.674 | 7.713 | 1,341,922 | -0.03(-0.36%) |
Apr 05, 2016 | 7.564 | 7.774 | 7.553 | 7.741 | 1,474,401 | +0.13(+1.67%) |
Apr 04, 2016 | 7.724 | 7.763 | 7.564 | 7.613 | 1,944,243 | -0.14(-1.85%) |
Apr 01, 2016 | 7.746 | 7.801 | 7.705 | 7.757 | 1,193,924 | -0.04(-0.50%) |
Mar 31, 2016 | 7.835 | 8.001 | 7.707 | 7.796 | 1,613,386 | +0.00(+0.00%) |
Mar 30, 2016 | 7.918 | 7.974 | 7.774 | 7.796 | 1,722,622 | -0.08(-0.98%) |
Mar 29, 2016 | 7.746 | 7.873 | 7.702 | 7.873 | 1,180,407 | +0.11(+1.35%) |
Mar 28, 2016 | 7.901 | 7.918 | 7.641 | 7.768 | 1,685,035 | -0.13(-1.68%) |
Mar 24, 2016 | 7.564 | 7.901 | 7.901 | 7.901 | 2,054,414 | +0.25(+3.25%) |
Mar 23, 2016 | 8.062 | 8.117 | 7.553 | 7.652 | 3,972,643 | -0.45(-5.53%) |
Mar 22, 2016 | 8.062 | 8.189 | 8.023 | 8.100 | 1,691,247 | +0.00(+0.00%) |
Mar 21, 2016 | 8.106 | 8.183 | 7.984 | 8.100 | 1,966,434 | -0.03(-0.34%) |
Mar 18, 2016 | 8.133 | 8.200 | 8.034 | 8.128 | 2,836,490 | +0.03(+0.34%) |
Mar 17, 2016 | 7.912 | 8.172 | 7.901 | 8.100 | 3,404,101 | +0.19(+2.38%) |
Mar 16, 2016 | 7.696 | 7.912 | 7.696 | 7.912 | 1,822,112 | +0.22(+2.80%) |
Mar 15, 2016 | 7.801 | 7.857 | 7.589 | 7.696 | 2,130,633 | -0.20(-2.59%) |
Mar 14, 2016 | 7.669 | 7.940 | 7.564 | 7.901 | 2,080,693 | +0.23(+2.96%) |
Mar 11, 2016 | 7.580 | 7.763 | 7.564 | 7.674 | 2,855,055 | +0.14(+1.84%) |
Mar 10, 2016 | 7.458 | 7.735 | 7.221 | 7.536 | 5,523,495 | +0.15(+2.02%) |
Mar 09, 2016 | 7.237 | 7.447 | 7.237 | 7.387 | 1,751,029 | +0.17(+2.30%) |
Mar 08, 2016 | 7.398 | 7.525 | 7.193 | 7.221 | 2,158,177 | -0.22(-2.90%) |
Mar 07, 2016 | 7.580 | 7.619 | 7.370 | 7.436 | 3,032,830 | -0.19(-2.47%) |
Mar 04, 2016 | 7.470 | 7.763 | 7.414 | 7.624 | 2,790,950 | +0.22(+2.91%) |
Mar 03, 2016 | 7.337 | 7.436 | 7.298 | 7.409 | 1,275,110 | +0.07(+0.98%) |
Mar 02, 2016 | 7.359 | 7.431 | 7.088 | 7.337 | 3,315,067 | -0.03(-0.45%) |
Mar 01, 2016 | 7.730 | 7.782 | 7.353 | 7.370 | 3,965,713 | -0.28(-3.62%) |
Feb 29, 2016 | 7.713 | 7.940 | 7.622 | 7.647 | 2,965,586 | -0.02(-0.29%) |
Feb 26, 2016 | 7.580 | 7.713 | 7.364 | 7.669 | 1,664,872 | +0.13(+1.76%) |
Feb 25, 2016 | 7.425 | 7.785 | 7.348 | 7.536 | 3,264,169 | +0.07(+0.96%) |
Feb 24, 2016 | 7.182 | 7.492 | 7.017 | 7.464 | 1,733,521 | +0.22(+3.06%) |
Feb 23, 2016 | 7.348 | 7.353 | 7.165 | 7.243 | 1,501,549 | -0.11(-1.43%) |
Feb 22, 2016 | 7.132 | 7.348 | 7.096 | 7.348 | 2,462,486 | +0.24(+3.35%) |
Feb 19, 2016 | 7.198 | 7.198 | 6.988 | 7.110 | 2,289,131 | -0.15(-2.06%) |
Feb 18, 2016 | 7.470 | 7.537 | 7.204 | 7.259 | 2,284,598 | -0.21(-2.81%) |
Feb 17, 2016 | 7.414 | 7.683 | 7.348 | 7.470 | 4,132,665 | +0.16(+2.20%) |
Feb 16, 2016 | 6.988 | 7.497 | 6.972 | 7.309 | 4,531,231 | +0.44(+6.36%) |
Feb 12, 2016 | 6.413 | 6.872 | 6.872 | 6.872 | 5,327,886 | +0.50(+7.91%) |
Feb 11, 2016 | 5.976 | 6.496 | 5.976 | 6.368 | 5,763,103 | +0.29(+4.83%) |
Feb 10, 2016 | 6.258 | 6.263 | 5.976 | 6.075 | 4,540,796 | -0.09(-1.44%) |
Feb 09, 2016 | 6.562 | 6.579 | 6.092 | 6.164 | 6,701,334 | -0.45(-6.78%) |
Feb 08, 2016 | 5.915 | 7.132 | 5.500 | 6.612 | 20,795,286 | +0.39(+6.22%) |
Feb 05, 2016 | 6.446 | 6.479 | 6.214 | 6.225 | 3,655,617 | -0.22(-3.43%) |
Feb 04, 2016 | 6.640 | 6.711 | 6.308 | 6.446 | 3,101,160 | -0.26(-3.88%) |
Feb 03, 2016 | 6.640 | 6.761 | 6.280 | 6.706 | 4,436,208 | +0.09(+1.34%) |
Feb 02, 2016 | 6.916 | 6.916 | 6.563 | 6.617 | 3,581,765 | -0.37(-5.23%) |