Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.829 | 7.838 | 7.653 | 7.722 | 15,293,643 | -0.17(-2.17%) |
Apr 28, 2016 | 7.959 | 8.058 | 7.843 | 7.894 | 10,327,400 | -0.13(-1.62%) |
Apr 27, 2016 | 8.019 | 8.121 | 7.996 | 8.024 | 13,729,000 | -0.02(-0.29%) |
Apr 26, 2016 | 7.996 | 8.095 | 7.986 | 8.047 | 13,560,815 | +0.07(+0.87%) |
Apr 25, 2016 | 8.047 | 8.070 | 7.796 | 7.977 | 12,603,891 | -0.13(-1.60%) |
Apr 22, 2016 | 8.084 | 8.204 | 8.033 | 8.107 | 17,168,674 | +0.01(+0.17%) |
Apr 21, 2016 | 8.037 | 8.223 | 8.028 | 8.093 | 12,880,542 | +0.03(+0.34%) |
Apr 20, 2016 | 7.912 | 8.112 | 7.912 | 8.065 | 11,736,563 | +0.07(+0.93%) |
Apr 19, 2016 | 8.093 | 8.102 | 7.952 | 7.991 | 13,893,063 | -0.09(-1.15%) |
Apr 18, 2016 | 7.977 | 8.105 | 7.945 | 8.084 | 12,214,120 | +0.02(+0.23%) |
Apr 15, 2016 | 8.070 | 8.102 | 7.810 | 8.065 | 25,591,174 | +0.06(+0.81%) |
Apr 14, 2016 | 8.047 | 8.065 | 7.908 | 8.000 | 14,274,931 | -0.11(-1.37%) |
Apr 13, 2016 | 8.014 | 8.116 | 7.949 | 8.112 | 17,784,032 | +0.12(+1.51%) |
Apr 12, 2016 | 8.209 | 8.232 | 7.963 | 7.991 | 18,959,078 | -0.23(-2.76%) |
Apr 11, 2016 | 8.320 | 8.371 | 8.186 | 8.218 | 12,682,248 | -0.07(-0.89%) |
Apr 08, 2016 | 8.274 | 8.480 | 8.255 | 8.292 | 15,705,911 | +0.07(+0.85%) |
Apr 07, 2016 | 8.246 | 8.362 | 8.170 | 8.223 | 20,308,658 | -0.10(-1.22%) |
Apr 06, 2016 | 8.181 | 8.334 | 8.093 | 8.325 | 22,419,536 | +0.16(+1.99%) |
Apr 05, 2016 | 8.283 | 8.302 | 8.139 | 8.163 | 17,906,486 | -0.20(-2.38%) |
Apr 04, 2016 | 8.552 | 8.552 | 8.311 | 8.362 | 16,540,796 | -0.17(-1.96%) |
Apr 01, 2016 | 8.163 | 8.596 | 8.144 | 8.529 | 32,037,402 | +0.31(+3.78%) |
Mar 31, 2016 | 8.269 | 8.325 | 8.116 | 8.218 | 22,414,640 | -0.07(-0.89%) |
Mar 30, 2016 | 8.214 | 8.304 | 8.172 | 8.292 | 22,766,304 | +0.11(+1.36%) |
Mar 29, 2016 | 8.051 | 8.195 | 7.982 | 8.181 | 12,786,110 | +0.06(+0.80%) |
Mar 28, 2016 | 8.102 | 8.188 | 7.982 | 8.116 | 11,929,042 | -0.03(-0.34%) |
Mar 24, 2016 | 8.070 | 8.144 | 8.144 | 8.144 | 19,136,230 | +0.05(+0.63%) |
Mar 23, 2016 | 8.121 | 8.144 | 7.922 | 8.093 | 24,667,698 | -0.02(-0.29%) |
Mar 22, 2016 | 8.070 | 8.380 | 8.037 | 8.116 | 24,418,660 | -0.09(-1.13%) |
Mar 21, 2016 | 8.033 | 8.316 | 8.019 | 8.209 | 23,148,810 | +0.18(+2.19%) |
Mar 18, 2016 | 7.959 | 8.149 | 7.917 | 8.033 | 66,799,620 | +0.08(+0.99%) |
Mar 17, 2016 | 7.940 | 8.033 | 7.861 | 7.954 | 23,447,182 | -0.01(-0.17%) |
Mar 16, 2016 | 7.745 | 7.986 | 7.694 | 7.968 | 26,997,768 | +0.19(+2.50%) |
Mar 15, 2016 | 7.583 | 7.824 | 7.532 | 7.773 | 30,061,880 | +0.17(+2.19%) |
Mar 14, 2016 | 7.509 | 7.681 | 7.435 | 7.606 | 20,862,650 | +0.04(+0.49%) |
Mar 11, 2016 | 7.416 | 7.620 | 7.416 | 7.569 | 33,837,244 | +0.20(+2.70%) |
Mar 10, 2016 | 7.208 | 7.514 | 7.194 | 7.370 | 30,818,886 | +0.19(+2.65%) |
Mar 09, 2016 | 7.110 | 7.340 | 7.092 | 7.180 | 23,880,250 | +0.12(+1.71%) |
Mar 08, 2016 | 7.300 | 7.319 | 7.048 | 7.059 | 26,601,926 | -0.34(-4.63%) |
Mar 07, 2016 | 7.013 | 7.412 | 6.981 | 7.402 | 39,864,984 | +0.27(+3.80%) |
Mar 04, 2016 | 6.882 | 7.316 | 6.845 | 7.131 | 72,251,120 | +0.85(+13.53%) |
Mar 03, 2016 | 6.425 | 6.443 | 6.138 | 6.281 | 21,674,272 | -0.14(-2.16%) |
Mar 02, 2016 | 6.180 | 6.489 | 6.166 | 6.420 | 21,686,932 | +0.29(+4.67%) |
Mar 01, 2016 | 6.198 | 6.221 | 6.046 | 6.134 | 18,087,866 | +0.00(+0.08%) |
Feb 29, 2016 | 6.147 | 6.226 | 6.097 | 6.129 | 27,542,358 | -0.08(-1.26%) |
Feb 26, 2016 | 6.365 | 6.374 | 6.074 | 6.207 | 23,437,330 | -0.11(-1.75%) |
Feb 25, 2016 | 6.212 | 6.332 | 6.115 | 6.318 | 26,154,460 | +0.07(+1.11%) |
Feb 24, 2016 | 6.004 | 6.268 | 5.923 | 6.249 | 28,637,588 | +0.20(+3.36%) |
Feb 23, 2016 | 6.337 | 6.383 | 5.930 | 6.046 | 31,712,454 | -0.33(-5.14%) |
Feb 22, 2016 | 6.351 | 6.411 | 6.268 | 6.374 | 23,205,672 | +0.06(+0.95%) |
Feb 19, 2016 | 6.240 | 6.346 | 6.120 | 6.314 | 20,383,278 | +0.06(+1.03%) |
Feb 18, 2016 | 6.027 | 6.328 | 6.014 | 6.249 | 25,405,796 | +0.24(+3.92%) |
Feb 17, 2016 | 5.723 | 6.067 | 5.713 | 6.014 | 18,761,900 | +0.32(+5.60%) |
Feb 16, 2016 | 5.732 | 5.769 | 5.667 | 5.695 | 25,931,442 | +0.02(+0.33%) |
Feb 12, 2016 | 5.773 | 5.676 | 5.676 | 5.676 | 22,840,744 | -0.05(-0.89%) |
Feb 11, 2016 | 5.806 | 5.852 | 5.549 | 5.727 | 21,292,442 | -0.21(-3.58%) |
Feb 10, 2016 | 5.898 | 6.037 | 5.870 | 5.940 | 12,953,281 | +0.06(+1.10%) |
Feb 09, 2016 | 5.713 | 5.940 | 5.686 | 5.875 | 14,477,071 | +0.10(+1.68%) |
Feb 08, 2016 | 6.004 | 6.027 | 5.713 | 5.778 | 32,078,134 | -0.32(-5.23%) |
Feb 05, 2016 | 6.323 | 6.351 | 6.020 | 6.097 | 28,639,546 | -0.30(-4.69%) |
Feb 04, 2016 | 6.147 | 6.415 | 6.147 | 6.397 | 14,071,455 | +0.22(+3.59%) |
Feb 03, 2016 | 6.309 | 6.360 | 6.055 | 6.175 | 16,353,219 | -0.04(-0.59%) |
Feb 02, 2016 | 6.328 | 6.452 | 6.171 | 6.212 | 20,953,010 | -0.16(-2.47%) |