Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.471 | 8.509 | 8.319 | 8.502 | 6,159,409 | +0.03(+0.36%) |
Apr 28, 2016 | 8.532 | 8.616 | 8.425 | 8.471 | 6,417,289 | -0.11(-1.33%) |
Apr 27, 2016 | 8.480 | 8.661 | 8.397 | 8.585 | 5,189,119 | +0.13(+1.52%) |
Apr 26, 2016 | 8.314 | 8.457 | 8.314 | 8.457 | 4,741,214 | +0.16(+1.91%) |
Apr 25, 2016 | 8.427 | 8.453 | 8.291 | 8.299 | 4,469,555 | -0.14(-1.61%) |
Apr 22, 2016 | 8.412 | 8.529 | 8.352 | 8.435 | 3,587,940 | +0.05(+0.63%) |
Apr 21, 2016 | 8.502 | 8.551 | 8.344 | 8.382 | 4,514,121 | -0.12(-1.42%) |
Apr 20, 2016 | 8.676 | 8.699 | 8.487 | 8.502 | 3,965,069 | -0.17(-2.00%) |
Apr 19, 2016 | 8.578 | 8.706 | 8.570 | 8.676 | 5,282,467 | +0.14(+1.68%) |
Apr 18, 2016 | 8.487 | 8.570 | 8.344 | 8.533 | 4,277,177 | +0.05(+0.53%) |
Apr 15, 2016 | 8.472 | 8.548 | 8.457 | 8.487 | 4,509,719 | +0.01(+0.09%) |
Apr 14, 2016 | 8.465 | 8.555 | 8.446 | 8.480 | 3,328,285 | +0.01(+0.09%) |
Apr 13, 2016 | 8.465 | 8.518 | 8.374 | 8.472 | 6,021,594 | +0.05(+0.63%) |
Apr 12, 2016 | 8.344 | 8.442 | 8.303 | 8.419 | 5,270,571 | +0.11(+1.27%) |
Apr 11, 2016 | 8.306 | 8.404 | 8.269 | 8.314 | 6,135,126 | +0.05(+0.55%) |
Apr 08, 2016 | 8.231 | 8.416 | 8.231 | 8.269 | 5,971,978 | +0.08(+0.92%) |
Apr 07, 2016 | 8.299 | 8.423 | 8.140 | 8.193 | 9,557,586 | -0.17(-1.99%) |
Apr 06, 2016 | 8.352 | 8.389 | 8.253 | 8.359 | 8,995,530 | +0.01(+0.09%) |
Apr 05, 2016 | 8.502 | 8.540 | 8.344 | 8.352 | 12,061,734 | -0.22(-2.55%) |
Apr 04, 2016 | 8.721 | 8.793 | 8.533 | 8.570 | 7,201,097 | -0.16(-1.82%) |
Apr 01, 2016 | 8.812 | 8.816 | 8.608 | 8.729 | 10,949,606 | -0.17(-1.95%) |
Mar 31, 2016 | 8.766 | 8.902 | 8.729 | 8.902 | 7,497,045 | +0.14(+1.55%) |
Mar 30, 2016 | 8.849 | 8.887 | 8.751 | 8.766 | 4,313,853 | -0.02(-0.26%) |
Mar 29, 2016 | 8.589 | 8.797 | 8.559 | 8.789 | 6,098,703 | +0.18(+2.10%) |
Mar 28, 2016 | 8.759 | 8.774 | 8.616 | 8.608 | 8,397,026 | -0.12(-1.38%) |
Mar 24, 2016 | 8.480 | 8.729 | 8.729 | 8.729 | 10,222,544 | +0.20(+2.39%) |
Mar 23, 2016 | 8.736 | 8.736 | 8.510 | 8.525 | 7,107,349 | -0.18(-2.08%) |
Mar 22, 2016 | 8.676 | 8.789 | 8.601 | 8.706 | 8,979,501 | +0.00(+0.00%) |
Mar 21, 2016 | 8.751 | 8.782 | 8.684 | 8.706 | 8,310,752 | -0.06(-0.69%) |
Mar 18, 2016 | 8.699 | 8.827 | 8.699 | 8.766 | 10,683,280 | +0.07(+0.78%) |
Mar 17, 2016 | 8.578 | 8.729 | 8.510 | 8.699 | 9,145,252 | +0.11(+1.23%) |
Mar 16, 2016 | 8.246 | 8.608 | 8.231 | 8.593 | 11,439,691 | +0.32(+3.83%) |
Mar 15, 2016 | 8.216 | 8.299 | 8.186 | 8.276 | 8,793,989 | +0.01(+0.09%) |
Mar 14, 2016 | 8.201 | 8.306 | 8.155 | 8.269 | 5,516,727 | +0.04(+0.46%) |
Mar 11, 2016 | 8.253 | 8.306 | 8.170 | 8.231 | 6,207,754 | +0.08(+0.93%) |
Mar 10, 2016 | 7.922 | 8.155 | 7.869 | 8.155 | 5,505,661 | +0.23(+2.95%) |
Mar 09, 2016 | 8.065 | 8.140 | 7.899 | 7.922 | 12,578,318 | -0.09(-1.13%) |
Mar 08, 2016 | 8.186 | 8.201 | 7.982 | 8.012 | 8,342,014 | -0.20(-2.48%) |
Mar 07, 2016 | 8.103 | 8.291 | 8.057 | 8.216 | 8,159,856 | +0.08(+0.93%) |
Mar 04, 2016 | 7.869 | 8.163 | 7.748 | 8.140 | 8,441,456 | +0.26(+3.25%) |
Mar 03, 2016 | 7.763 | 7.891 | 7.612 | 7.884 | 6,486,167 | +0.13(+1.65%) |
Mar 02, 2016 | 7.590 | 7.763 | 7.499 | 7.756 | 5,558,671 | +0.12(+1.58%) |
Mar 01, 2016 | 7.416 | 7.673 | 7.363 | 7.635 | 6,718,859 | +0.24(+3.27%) |
Feb 29, 2016 | 7.431 | 7.518 | 7.378 | 7.393 | 5,673,795 | -0.05(-0.71%) |
Feb 26, 2016 | 7.552 | 7.650 | 7.393 | 7.446 | 6,128,521 | -0.08(-1.00%) |
Feb 25, 2016 | 7.567 | 7.605 | 7.182 | 7.522 | 9,045,674 | -0.05(-0.60%) |
Feb 24, 2016 | 7.167 | 7.650 | 7.031 | 7.567 | 9,529,010 | +0.34(+4.70%) |
Feb 23, 2016 | 7.326 | 7.382 | 7.175 | 7.227 | 5,533,052 | -0.16(-2.15%) |
Feb 22, 2016 | 7.288 | 7.393 | 7.190 | 7.386 | 6,320,279 | +0.29(+4.04%) |
Feb 19, 2016 | 7.273 | 7.273 | 7.046 | 7.099 | 5,661,289 | -0.22(-2.99%) |
Feb 18, 2016 | 7.273 | 7.363 | 7.167 | 7.318 | 5,714,415 | +0.06(+0.83%) |
Feb 17, 2016 | 7.122 | 7.348 | 7.073 | 7.258 | 8,480,718 | +0.18(+2.56%) |
Feb 16, 2016 | 7.001 | 7.137 | 6.941 | 7.077 | 6,235,912 | +0.16(+2.29%) |
Feb 12, 2016 | 6.797 | 6.918 | 6.918 | 6.918 | 8,144,685 | +0.13(+1.89%) |
Feb 11, 2016 | 7.077 | 7.087 | 6.767 | 6.790 | 11,460,133 | -0.40(-5.56%) |
Feb 10, 2016 | 7.167 | 7.258 | 6.978 | 7.190 | 5,631,724 | +0.02(+0.21%) |
Feb 09, 2016 | 7.039 | 7.273 | 6.941 | 7.175 | 7,330,491 | +0.05(+0.74%) |
Feb 08, 2016 | 7.303 | 7.326 | 7.031 | 7.122 | 7,973,271 | -0.23(-3.18%) |
Feb 05, 2016 | 7.197 | 7.522 | 7.197 | 7.356 | 10,786,510 | -0.04(-0.51%) |
Feb 04, 2016 | 7.318 | 7.627 | 7.318 | 7.393 | 11,074,141 | +0.04(+0.51%) |
Feb 03, 2016 | 7.099 | 7.386 | 7.061 | 7.356 | 12,210,689 | +0.35(+4.95%) |
Feb 02, 2016 | 7.061 | 7.160 | 6.994 | 7.009 | 10,292,830 | -0.13(-1.80%) |