Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.512 | 7.545 | 7.323 | 7.429 | 2,876,809 | -0.12(-1.55%) |
Apr 28, 2016 | 7.518 | 7.599 | 7.473 | 7.546 | 1,809,610 | -0.03(-0.37%) |
Apr 27, 2016 | 7.490 | 7.590 | 7.451 | 7.574 | 1,997,529 | +0.07(+0.89%) |
Apr 26, 2016 | 7.384 | 7.540 | 7.334 | 7.507 | 3,010,258 | +0.15(+1.97%) |
Apr 25, 2016 | 7.300 | 7.362 | 7.256 | 7.362 | 1,924,097 | +0.07(+0.92%) |
Apr 22, 2016 | 7.099 | 7.320 | 7.099 | 7.295 | 2,417,228 | +0.18(+2.59%) |
Apr 21, 2016 | 7.362 | 7.384 | 7.071 | 7.110 | 5,123,599 | -0.25(-3.34%) |
Apr 20, 2016 | 7.490 | 7.518 | 7.345 | 7.356 | 2,701,008 | -0.12(-1.64%) |
Apr 19, 2016 | 7.535 | 7.574 | 7.457 | 7.479 | 2,285,078 | -0.04(-0.52%) |
Apr 18, 2016 | 7.462 | 7.529 | 7.445 | 7.518 | 1,723,786 | +0.03(+0.45%) |
Apr 15, 2016 | 7.412 | 7.529 | 7.401 | 7.484 | 2,021,356 | +0.07(+0.98%) |
Apr 14, 2016 | 7.473 | 7.484 | 7.339 | 7.412 | 1,991,031 | -0.06(-0.82%) |
Apr 13, 2016 | 7.429 | 7.479 | 7.370 | 7.473 | 2,633,238 | +0.09(+1.29%) |
Apr 12, 2016 | 7.384 | 7.451 | 7.367 | 7.378 | 2,038,108 | +0.00(+0.00%) |
Apr 11, 2016 | 7.378 | 7.484 | 7.330 | 7.378 | 2,886,557 | +0.05(+0.69%) |
Apr 08, 2016 | 7.283 | 7.376 | 7.256 | 7.328 | 2,692,938 | +0.09(+1.31%) |
Apr 07, 2016 | 7.189 | 7.314 | 7.161 | 7.233 | 4,384,795 | +0.00(+0.00%) |
Apr 06, 2016 | 7.189 | 7.239 | 7.038 | 7.233 | 3,717,213 | +0.04(+0.54%) |
Apr 05, 2016 | 7.066 | 7.228 | 7.060 | 7.194 | 2,811,015 | +0.09(+1.34%) |
Apr 04, 2016 | 7.189 | 7.211 | 7.083 | 7.099 | 3,338,523 | -0.08(-1.17%) |
Apr 01, 2016 | 7.189 | 7.222 | 7.110 | 7.183 | 3,404,281 | -0.06(-0.85%) |
Mar 31, 2016 | 7.205 | 7.306 | 7.200 | 7.244 | 5,290,387 | +0.03(+0.46%) |
Mar 30, 2016 | 7.395 | 7.415 | 7.172 | 7.211 | 4,115,165 | -0.17(-2.27%) |
Mar 29, 2016 | 7.127 | 7.401 | 7.105 | 7.378 | 5,163,840 | +0.23(+3.28%) |
Mar 28, 2016 | 6.932 | 7.150 | 6.926 | 7.144 | 2,714,846 | +0.23(+3.31%) |
Mar 24, 2016 | 6.960 | 6.915 | 6.915 | 6.915 | 4,852,166 | -0.09(-1.35%) |
Mar 23, 2016 | 7.004 | 7.087 | 6.982 | 7.010 | 3,477,548 | -0.02(-0.32%) |
Mar 22, 2016 | 6.809 | 7.038 | 6.737 | 7.032 | 5,179,394 | +0.19(+2.77%) |
Mar 21, 2016 | 6.988 | 7.021 | 6.831 | 6.843 | 2,175,809 | -0.17(-2.39%) |
Mar 18, 2016 | 7.088 | 7.099 | 6.985 | 7.010 | 4,035,228 | -0.04(-0.63%) |
Mar 17, 2016 | 6.921 | 7.066 | 6.893 | 7.055 | 3,359,950 | +0.13(+1.94%) |
Mar 16, 2016 | 6.709 | 6.943 | 6.681 | 6.921 | 2,812,830 | +0.18(+2.73%) |
Mar 15, 2016 | 6.820 | 6.820 | 6.625 | 6.737 | 2,736,037 | -0.11(-1.63%) |
Mar 14, 2016 | 6.771 | 6.859 | 6.749 | 6.848 | 2,732,275 | +0.07(+0.97%) |
Mar 11, 2016 | 6.618 | 6.788 | 6.607 | 6.782 | 3,253,522 | +0.22(+3.34%) |
Mar 10, 2016 | 6.645 | 6.684 | 6.453 | 6.563 | 2,180,528 | -0.08(-1.16%) |
Mar 09, 2016 | 6.596 | 6.706 | 6.590 | 6.640 | 1,785,048 | +0.06(+0.92%) |
Mar 08, 2016 | 6.717 | 6.733 | 6.569 | 6.579 | 4,011,896 | -0.15(-2.20%) |
Mar 07, 2016 | 6.607 | 6.739 | 6.503 | 6.728 | 2,785,568 | +0.09(+1.32%) |
Mar 04, 2016 | 6.623 | 6.645 | 6.552 | 6.640 | 3,196,955 | +0.03(+0.41%) |
Mar 03, 2016 | 6.651 | 6.667 | 6.574 | 6.612 | 2,756,162 | -0.03(-0.41%) |
Mar 02, 2016 | 6.569 | 6.678 | 6.486 | 6.640 | 2,653,631 | +0.06(+0.92%) |
Mar 01, 2016 | 6.393 | 6.579 | 6.388 | 6.579 | 3,108,323 | +0.24(+3.72%) |
Feb 29, 2016 | 6.349 | 6.464 | 6.333 | 6.344 | 3,888,152 | +0.00(+0.00%) |
Feb 26, 2016 | 6.327 | 6.426 | 6.327 | 6.344 | 3,085,587 | +0.02(+0.26%) |
Feb 25, 2016 | 6.130 | 6.333 | 6.097 | 6.327 | 2,624,560 | +0.22(+3.59%) |
Feb 24, 2016 | 6.031 | 6.108 | 5.933 | 6.108 | 2,704,882 | +0.03(+0.54%) |
Feb 23, 2016 | 6.059 | 6.130 | 6.042 | 6.075 | 3,057,524 | -0.01(-0.18%) |
Feb 22, 2016 | 5.987 | 6.119 | 5.976 | 6.086 | 3,062,357 | +0.17(+2.87%) |
Feb 19, 2016 | 5.867 | 5.954 | 5.817 | 5.916 | 2,716,192 | +0.03(+0.47%) |
Feb 18, 2016 | 5.817 | 5.916 | 5.768 | 5.889 | 2,661,601 | +0.09(+1.51%) |
Feb 17, 2016 | 5.763 | 5.933 | 5.757 | 5.801 | 3,176,749 | +0.07(+1.15%) |
Feb 16, 2016 | 5.538 | 5.738 | 5.510 | 5.735 | 2,799,814 | +0.22(+4.08%) |
Feb 12, 2016 | 5.428 | 5.510 | 5.510 | 5.510 | 2,691,453 | +0.10(+1.93%) |
Feb 11, 2016 | 5.587 | 5.598 | 5.360 | 5.406 | 4,939,216 | -0.26(-4.64%) |
Feb 10, 2016 | 5.609 | 5.787 | 5.585 | 5.669 | 2,693,206 | +0.07(+1.17%) |
Feb 09, 2016 | 5.708 | 5.812 | 5.505 | 5.604 | 5,220,222 | -0.21(-3.58%) |
Feb 08, 2016 | 5.976 | 6.026 | 5.642 | 5.812 | 3,723,699 | -0.20(-3.37%) |
Feb 05, 2016 | 6.119 | 6.124 | 6.009 | 6.015 | 3,003,490 | -0.14(-2.23%) |
Feb 04, 2016 | 6.053 | 6.168 | 6.020 | 6.152 | 3,345,794 | +0.06(+0.99%) |
Feb 03, 2016 | 5.900 | 6.141 | 5.880 | 6.092 | 2,820,808 | +0.22(+3.73%) |
Feb 02, 2016 | 5.933 | 5.933 | 5.812 | 5.872 | 2,447,610 | -0.08(-1.29%) |