Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.034 | 8.129 | 7.968 | 8.102 | 35,468,924 | -0.03(-0.37%) |
Apr 28, 2016 | 8.200 | 8.301 | 8.114 | 8.132 | 25,909,232 | -0.14(-1.65%) |
Apr 27, 2016 | 8.185 | 8.310 | 8.147 | 8.268 | 22,061,664 | +0.05(+0.65%) |
Apr 26, 2016 | 8.052 | 8.230 | 8.052 | 8.215 | 27,197,266 | +0.15(+1.88%) |
Apr 25, 2016 | 8.141 | 8.209 | 7.995 | 8.063 | 21,995,940 | -0.12(-1.42%) |
Apr 22, 2016 | 8.022 | 8.206 | 8.022 | 8.179 | 42,465,744 | +0.22(+2.72%) |
Apr 21, 2016 | 7.894 | 8.047 | 7.873 | 7.962 | 23,224,652 | +0.08(+1.06%) |
Apr 20, 2016 | 7.855 | 7.924 | 7.802 | 7.879 | 23,416,036 | +0.03(+0.42%) |
Apr 19, 2016 | 7.805 | 7.953 | 7.760 | 7.847 | 27,349,290 | +0.10(+1.30%) |
Apr 18, 2016 | 7.647 | 7.805 | 7.609 | 7.745 | 19,804,228 | +0.04(+0.54%) |
Apr 15, 2016 | 7.829 | 7.855 | 7.661 | 7.704 | 25,117,068 | -0.06(-0.80%) |
Apr 14, 2016 | 7.852 | 7.852 | 7.659 | 7.766 | 29,077,646 | +0.03(+0.42%) |
Apr 13, 2016 | 7.695 | 7.820 | 7.448 | 7.734 | 57,931,244 | +0.31(+4.16%) |
Apr 12, 2016 | 7.324 | 7.463 | 7.297 | 7.425 | 36,272,516 | +0.14(+1.88%) |
Apr 11, 2016 | 7.347 | 7.419 | 7.237 | 7.288 | 40,129,032 | -0.08(-1.09%) |
Apr 08, 2016 | 7.389 | 7.511 | 7.327 | 7.368 | 31,502,320 | +0.05(+0.73%) |
Apr 07, 2016 | 7.327 | 7.392 | 7.267 | 7.315 | 29,992,600 | -0.07(-0.93%) |
Apr 06, 2016 | 7.431 | 7.445 | 7.267 | 7.383 | 34,487,520 | -0.06(-0.80%) |
Apr 05, 2016 | 7.434 | 7.490 | 7.343 | 7.442 | 30,589,852 | -0.03(-0.44%) |
Apr 04, 2016 | 7.585 | 7.644 | 7.437 | 7.475 | 64,607,588 | -0.14(-1.80%) |
Apr 01, 2016 | 7.618 | 7.639 | 7.478 | 7.612 | 36,353,156 | -0.04(-0.50%) |
Mar 31, 2016 | 7.743 | 7.808 | 7.630 | 7.650 | 31,678,356 | -0.16(-2.09%) |
Mar 30, 2016 | 7.728 | 7.861 | 7.704 | 7.814 | 21,992,638 | +0.12(+1.58%) |
Mar 29, 2016 | 7.546 | 7.722 | 7.437 | 7.692 | 20,229,546 | +0.08(+1.05%) |
Mar 28, 2016 | 7.737 | 7.769 | 7.555 | 7.612 | 18,865,582 | -0.16(-2.10%) |
Mar 24, 2016 | 7.656 | 7.775 | 7.775 | 7.775 | 14,546,095 | +0.09(+1.20%) |
Mar 23, 2016 | 7.829 | 7.835 | 7.668 | 7.683 | 21,493,452 | -0.15(-1.93%) |
Mar 22, 2016 | 7.852 | 7.900 | 7.817 | 7.835 | 16,737,420 | -0.09(-1.09%) |
Mar 21, 2016 | 8.040 | 8.063 | 7.852 | 7.921 | 16,223,243 | -0.11(-1.33%) |
Mar 18, 2016 | 7.980 | 8.102 | 7.930 | 8.028 | 45,508,204 | +0.10(+1.24%) |
Mar 17, 2016 | 7.796 | 7.959 | 7.763 | 7.930 | 21,620,438 | +0.15(+1.95%) |
Mar 16, 2016 | 7.689 | 7.814 | 7.650 | 7.778 | 17,448,112 | +0.07(+0.89%) |
Mar 15, 2016 | 7.716 | 7.728 | 7.609 | 7.710 | 24,183,186 | -0.07(-0.88%) |
Mar 14, 2016 | 7.781 | 7.847 | 7.719 | 7.778 | 36,348,480 | +0.02(+0.31%) |
Mar 11, 2016 | 7.609 | 7.778 | 7.576 | 7.754 | 29,391,174 | +0.24(+3.20%) |
Mar 10, 2016 | 7.508 | 7.627 | 7.383 | 7.514 | 29,331,434 | +0.06(+0.84%) |
Mar 09, 2016 | 7.350 | 7.481 | 7.337 | 7.451 | 27,941,270 | +0.11(+1.54%) |
Mar 08, 2016 | 7.502 | 7.529 | 7.330 | 7.338 | 26,117,532 | -0.25(-3.29%) |
Mar 07, 2016 | 7.490 | 7.628 | 7.442 | 7.588 | 25,942,194 | +0.09(+1.23%) |
Mar 04, 2016 | 7.445 | 7.517 | 7.386 | 7.496 | 35,095,556 | +0.10(+1.33%) |
Mar 03, 2016 | 7.294 | 7.442 | 7.264 | 7.398 | 91,064,232 | +0.10(+1.43%) |
Mar 02, 2016 | 7.469 | 7.493 | 7.279 | 7.294 | 87,840,056 | -0.03(-0.37%) |
Mar 01, 2016 | 7.264 | 7.414 | 7.208 | 7.321 | 46,584,244 | +0.15(+2.07%) |
Feb 29, 2016 | 7.208 | 7.279 | 7.133 | 7.172 | 29,030,342 | -0.05(-0.70%) |
Feb 26, 2016 | 7.279 | 7.371 | 7.211 | 7.223 | 28,241,828 | -0.01(-0.21%) |
Feb 25, 2016 | 7.255 | 7.337 | 7.145 | 7.237 | 22,946,512 | +0.01(+0.21%) |
Feb 24, 2016 | 7.081 | 7.282 | 6.954 | 7.223 | 30,972,764 | +0.03(+0.45%) |
Feb 23, 2016 | 7.332 | 7.461 | 7.183 | 7.190 | 30,523,778 | -0.27(-3.64%) |
Feb 22, 2016 | 7.503 | 7.582 | 7.435 | 7.461 | 33,076,048 | +0.23(+3.22%) |
Feb 19, 2016 | 7.267 | 7.346 | 7.199 | 7.228 | 110,847,112 | -0.09(-1.25%) |
Feb 18, 2016 | 7.320 | 7.397 | 7.240 | 7.320 | 30,745,292 | -0.00(-0.04%) |
Feb 17, 2016 | 7.187 | 7.426 | 7.004 | 7.323 | 42,794,652 | +0.02(+0.28%) |
Feb 16, 2016 | 7.308 | 7.370 | 7.069 | 7.302 | 38,009,488 | +0.17(+2.36%) |
Feb 12, 2016 | 6.863 | 7.134 | 7.134 | 7.134 | 27,896,710 | +0.23(+3.33%) |
Feb 11, 2016 | 6.975 | 7.060 | 6.793 | 6.904 | 27,835,588 | -0.21(-2.98%) |
Feb 10, 2016 | 7.084 | 7.187 | 7.031 | 7.116 | 41,509,160 | +0.07(+1.05%) |
Feb 09, 2016 | 6.653 | 7.057 | 6.653 | 7.043 | 57,098,612 | +0.26(+3.78%) |
Feb 08, 2016 | 6.677 | 6.801 | 6.571 | 6.786 | 38,339,136 | +0.05(+0.79%) |
Feb 05, 2016 | 6.795 | 6.857 | 6.683 | 6.733 | 22,463,018 | -0.06(-0.95%) |
Feb 04, 2016 | 6.591 | 6.914 | 6.591 | 6.798 | 35,221,552 | +0.20(+3.09%) |
Feb 03, 2016 | 6.589 | 6.645 | 6.382 | 6.594 | 24,746,310 | +0.10(+1.50%) |
Feb 02, 2016 | 6.668 | 6.689 | 6.447 | 6.497 | 23,692,190 | -0.24(-3.63%) |