Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.717 | 8.809 | 8.632 | 8.703 | 24,296,782 | -0.09(-1.05%) |
Apr 28, 2016 | 8.816 | 8.950 | 8.752 | 8.795 | 18,696,432 | -0.11(-1.19%) |
Apr 27, 2016 | 8.908 | 8.975 | 8.816 | 8.901 | 15,237,509 | +0.00(+0.00%) |
Apr 26, 2016 | 8.844 | 8.950 | 8.766 | 8.901 | 15,697,078 | +0.11(+1.29%) |
Apr 25, 2016 | 8.873 | 8.880 | 8.724 | 8.788 | 16,233,839 | -0.12(-1.35%) |
Apr 22, 2016 | 8.724 | 8.961 | 8.717 | 8.908 | 23,665,352 | +0.21(+2.36%) |
Apr 21, 2016 | 8.511 | 8.858 | 8.497 | 8.703 | 26,816,226 | +0.11(+1.24%) |
Apr 20, 2016 | 8.526 | 8.611 | 8.462 | 8.596 | 22,898,446 | +0.11(+1.34%) |
Apr 19, 2016 | 8.370 | 8.518 | 8.356 | 8.483 | 17,417,486 | +0.13(+1.61%) |
Apr 18, 2016 | 8.214 | 8.398 | 8.203 | 8.349 | 12,174,585 | +0.06(+0.77%) |
Apr 15, 2016 | 8.356 | 8.356 | 8.235 | 8.285 | 15,291,477 | -0.02(-0.26%) |
Apr 14, 2016 | 8.115 | 8.405 | 8.101 | 8.306 | 23,131,546 | +0.16(+2.00%) |
Apr 13, 2016 | 7.902 | 8.200 | 7.888 | 8.143 | 25,187,648 | +0.34(+4.36%) |
Apr 12, 2016 | 7.711 | 7.810 | 7.676 | 7.803 | 12,980,374 | +0.09(+1.19%) |
Apr 11, 2016 | 7.662 | 7.803 | 7.647 | 7.711 | 16,487,627 | +0.12(+1.59%) |
Apr 08, 2016 | 7.647 | 7.761 | 7.584 | 7.591 | 12,492,034 | +0.04(+0.56%) |
Apr 07, 2016 | 7.669 | 7.725 | 7.506 | 7.548 | 21,396,652 | -0.23(-3.00%) |
Apr 06, 2016 | 7.655 | 7.821 | 7.605 | 7.782 | 19,525,522 | +0.13(+1.76%) |
Apr 05, 2016 | 7.647 | 7.725 | 7.619 | 7.647 | 17,099,804 | -0.11(-1.46%) |
Apr 04, 2016 | 7.747 | 7.945 | 7.711 | 7.761 | 15,220,521 | -0.01(-0.09%) |
Apr 01, 2016 | 7.761 | 7.817 | 7.647 | 7.768 | 16,708,059 | -0.05(-0.63%) |
Mar 31, 2016 | 7.867 | 7.931 | 7.754 | 7.817 | 16,098,114 | -0.08(-0.99%) |
Mar 30, 2016 | 7.867 | 7.994 | 7.825 | 7.895 | 18,642,866 | +0.09(+1.18%) |
Mar 29, 2016 | 7.846 | 7.846 | 7.697 | 7.803 | 19,092,754 | -0.11(-1.43%) |
Mar 28, 2016 | 7.945 | 7.980 | 7.878 | 7.917 | 12,000,208 | -0.01(-0.09%) |
Mar 24, 2016 | 7.909 | 7.924 | 7.924 | 7.924 | 13,870,337 | -0.05(-0.62%) |
Mar 23, 2016 | 8.065 | 8.072 | 7.924 | 7.973 | 17,445,144 | -0.11(-1.31%) |
Mar 22, 2016 | 8.002 | 8.136 | 7.977 | 8.079 | 17,473,974 | -0.01(-0.18%) |
Mar 21, 2016 | 8.037 | 8.161 | 8.023 | 8.094 | 14,966,392 | +0.03(+0.35%) |
Mar 18, 2016 | 7.952 | 8.108 | 7.938 | 8.065 | 32,334,532 | +0.18(+2.34%) |
Mar 17, 2016 | 7.775 | 7.931 | 7.690 | 7.881 | 21,221,280 | +0.08(+1.09%) |
Mar 16, 2016 | 7.895 | 8.030 | 7.761 | 7.796 | 20,352,438 | -0.11(-1.43%) |
Mar 15, 2016 | 7.810 | 7.909 | 7.761 | 7.909 | 16,442,836 | +0.02(+0.27%) |
Mar 14, 2016 | 7.945 | 7.952 | 7.810 | 7.888 | 18,349,604 | -0.06(-0.71%) |
Mar 11, 2016 | 7.853 | 7.973 | 7.814 | 7.945 | 16,046,438 | +0.18(+2.37%) |
Mar 10, 2016 | 7.782 | 7.839 | 7.612 | 7.761 | 17,871,780 | +0.04(+0.55%) |
Mar 09, 2016 | 7.888 | 7.934 | 7.683 | 7.718 | 15,980,285 | -0.13(-1.71%) |
Mar 08, 2016 | 7.994 | 8.026 | 7.810 | 7.853 | 16,015,436 | -0.25(-3.06%) |
Mar 07, 2016 | 8.101 | 8.171 | 8.037 | 8.101 | 11,679,702 | -0.08(-0.95%) |
Mar 04, 2016 | 8.193 | 8.292 | 8.136 | 8.179 | 19,168,412 | +0.06(+0.70%) |
Mar 03, 2016 | 8.009 | 8.122 | 7.945 | 8.122 | 17,155,242 | +0.11(+1.41%) |
Mar 02, 2016 | 7.725 | 8.009 | 7.725 | 8.009 | 30,951,278 | +0.29(+3.76%) |
Mar 01, 2016 | 7.506 | 7.782 | 7.485 | 7.718 | 42,232,564 | +0.25(+3.32%) |
Feb 29, 2016 | 7.584 | 7.594 | 7.400 | 7.470 | 24,532,874 | -0.12(-1.59%) |
Feb 26, 2016 | 7.640 | 7.697 | 7.520 | 7.591 | 30,126,700 | +0.07(+0.99%) |
Feb 25, 2016 | 7.439 | 7.545 | 7.376 | 7.516 | 15,843,087 | +0.11(+1.42%) |
Feb 24, 2016 | 7.362 | 7.430 | 7.193 | 7.411 | 16,449,823 | -0.06(-0.85%) |
Feb 23, 2016 | 7.664 | 7.671 | 7.432 | 7.474 | 15,239,042 | -0.21(-2.74%) |
Feb 22, 2016 | 7.622 | 7.692 | 7.573 | 7.685 | 17,995,580 | +0.16(+2.15%) |
Feb 19, 2016 | 7.425 | 7.573 | 7.376 | 7.524 | 19,126,910 | +0.04(+0.56%) |
Feb 18, 2016 | 7.720 | 7.720 | 7.383 | 7.481 | 43,497,096 | -0.20(-2.65%) |
Feb 17, 2016 | 7.763 | 7.836 | 7.636 | 7.685 | 24,117,030 | +0.01(+0.18%) |
Feb 16, 2016 | 7.601 | 7.791 | 7.443 | 7.671 | 25,110,612 | +0.30(+4.00%) |
Feb 12, 2016 | 7.165 | 7.376 | 7.376 | 7.376 | 22,168,638 | +0.34(+4.90%) |
Feb 11, 2016 | 7.151 | 7.165 | 6.947 | 7.031 | 36,089,792 | -0.37(-4.94%) |
Feb 10, 2016 | 7.552 | 7.594 | 7.348 | 7.397 | 31,489,354 | -0.08(-1.13%) |
Feb 09, 2016 | 7.291 | 7.545 | 7.267 | 7.481 | 19,804,598 | +0.06(+0.85%) |
Feb 08, 2016 | 7.509 | 7.513 | 7.341 | 7.418 | 20,849,538 | -0.18(-2.31%) |
Feb 05, 2016 | 7.749 | 7.805 | 7.573 | 7.594 | 24,673,558 | -0.08(-1.01%) |
Feb 04, 2016 | 7.552 | 7.734 | 7.538 | 7.671 | 24,557,870 | +0.09(+1.21%) |
Feb 03, 2016 | 7.615 | 7.629 | 7.256 | 7.580 | 33,280,586 | +0.01(+0.19%) |
Feb 02, 2016 | 7.671 | 7.671 | 7.524 | 7.566 | 23,476,436 | -0.22(-2.89%) |