Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.352 | 8.506 | 8.280 | 8.501 | 2,916,281 | +0.17(+2.05%) |
Apr 28, 2016 | 8.335 | 8.429 | 8.264 | 8.330 | 1,809,310 | -0.02(-0.20%) |
Apr 27, 2016 | 8.275 | 8.385 | 8.253 | 8.346 | 1,868,255 | +0.11(+1.34%) |
Apr 26, 2016 | 8.231 | 8.335 | 8.179 | 8.236 | 3,662,971 | +0.07(+0.81%) |
Apr 25, 2016 | 8.093 | 8.302 | 8.043 | 8.170 | 2,347,611 | +0.10(+1.30%) |
Apr 22, 2016 | 8.131 | 8.181 | 7.999 | 8.065 | 2,441,742 | -0.12(-1.48%) |
Apr 21, 2016 | 8.286 | 8.297 | 8.115 | 8.186 | 1,891,337 | -0.09(-1.13%) |
Apr 20, 2016 | 8.170 | 8.302 | 8.137 | 8.280 | 2,966,596 | +0.10(+1.28%) |
Apr 19, 2016 | 8.109 | 8.186 | 8.060 | 8.175 | 2,083,127 | +0.12(+1.51%) |
Apr 18, 2016 | 7.944 | 8.120 | 7.905 | 8.054 | 1,926,831 | +0.10(+1.32%) |
Apr 15, 2016 | 7.999 | 7.999 | 7.944 | 7.949 | 1,720,411 | -0.05(-0.62%) |
Apr 14, 2016 | 7.916 | 8.021 | 7.872 | 7.999 | 1,523,245 | +0.11(+1.40%) |
Apr 13, 2016 | 7.883 | 7.963 | 7.742 | 7.889 | 2,336,526 | +0.01(+0.14%) |
Apr 12, 2016 | 7.822 | 8.093 | 7.817 | 7.878 | 2,095,368 | +0.05(+0.63%) |
Apr 11, 2016 | 7.773 | 7.938 | 7.773 | 7.828 | 2,030,328 | +0.08(+1.00%) |
Apr 08, 2016 | 7.773 | 7.828 | 7.695 | 7.751 | 1,283,145 | +0.03(+0.43%) |
Apr 07, 2016 | 7.673 | 7.762 | 7.635 | 7.718 | 1,367,139 | +0.03(+0.36%) |
Apr 06, 2016 | 7.745 | 7.756 | 7.651 | 7.690 | 1,345,935 | -0.03(-0.36%) |
Apr 05, 2016 | 7.541 | 7.751 | 7.530 | 7.718 | 1,478,810 | +0.13(+1.67%) |
Apr 04, 2016 | 7.701 | 7.740 | 7.541 | 7.591 | 1,950,058 | -0.14(-1.85%) |
Apr 01, 2016 | 7.723 | 7.778 | 7.682 | 7.734 | 1,197,494 | -0.04(-0.50%) |
Mar 31, 2016 | 7.811 | 7.977 | 7.684 | 7.773 | 1,618,211 | +0.00(+0.00%) |
Mar 30, 2016 | 7.894 | 7.950 | 7.751 | 7.773 | 1,727,774 | -0.08(-0.98%) |
Mar 29, 2016 | 7.723 | 7.850 | 7.679 | 7.850 | 1,183,937 | +0.10(+1.35%) |
Mar 28, 2016 | 7.878 | 7.894 | 7.618 | 7.745 | 1,690,074 | -0.13(-1.68%) |
Mar 24, 2016 | 7.541 | 7.878 | 7.878 | 7.878 | 2,060,558 | +0.25(+3.25%) |
Mar 23, 2016 | 8.037 | 8.093 | 7.530 | 7.629 | 3,984,523 | -0.45(-5.53%) |
Mar 22, 2016 | 8.037 | 8.164 | 7.999 | 8.076 | 1,696,305 | +0.00(+0.00%) |
Mar 21, 2016 | 8.082 | 8.159 | 7.960 | 8.076 | 1,972,315 | -0.03(-0.34%) |
Mar 18, 2016 | 8.109 | 8.175 | 8.010 | 8.104 | 2,844,973 | +0.03(+0.34%) |
Mar 17, 2016 | 7.889 | 8.148 | 7.878 | 8.076 | 3,414,281 | +0.19(+2.38%) |
Mar 16, 2016 | 7.673 | 7.889 | 7.673 | 7.889 | 1,827,561 | +0.22(+2.80%) |
Mar 15, 2016 | 7.778 | 7.833 | 7.566 | 7.673 | 2,137,005 | -0.20(-2.59%) |
Mar 14, 2016 | 7.646 | 7.916 | 7.541 | 7.878 | 2,086,915 | +0.23(+2.96%) |
Mar 11, 2016 | 7.558 | 7.740 | 7.541 | 7.651 | 2,863,594 | +0.14(+1.84%) |
Mar 10, 2016 | 7.436 | 7.712 | 7.199 | 7.513 | 5,540,013 | +0.15(+2.02%) |
Mar 09, 2016 | 7.216 | 7.425 | 7.216 | 7.364 | 1,756,265 | +0.17(+2.30%) |
Mar 08, 2016 | 7.376 | 7.502 | 7.171 | 7.199 | 2,164,632 | -0.22(-2.90%) |
Mar 07, 2016 | 7.558 | 7.596 | 7.348 | 7.414 | 3,041,900 | -0.19(-2.47%) |
Mar 04, 2016 | 7.447 | 7.740 | 7.392 | 7.602 | 2,799,297 | +0.22(+2.91%) |
Mar 03, 2016 | 7.315 | 7.414 | 7.276 | 7.387 | 1,278,923 | +0.07(+0.98%) |
Mar 02, 2016 | 7.337 | 7.409 | 7.067 | 7.315 | 3,324,981 | -0.03(-0.45%) |
Mar 01, 2016 | 7.707 | 7.759 | 7.331 | 7.348 | 3,977,573 | -0.28(-3.62%) |
Feb 29, 2016 | 7.690 | 7.916 | 7.599 | 7.624 | 2,974,454 | -0.02(-0.29%) |
Feb 26, 2016 | 7.558 | 7.690 | 7.342 | 7.646 | 1,669,851 | +0.13(+1.76%) |
Feb 25, 2016 | 7.403 | 7.762 | 7.326 | 7.513 | 3,273,931 | +0.07(+0.96%) |
Feb 24, 2016 | 7.160 | 7.469 | 6.996 | 7.442 | 1,738,705 | +0.22(+3.06%) |
Feb 23, 2016 | 7.326 | 7.331 | 7.144 | 7.221 | 1,506,040 | -0.10(-1.43%) |
Feb 22, 2016 | 7.111 | 7.326 | 7.075 | 7.326 | 2,469,851 | +0.24(+3.35%) |
Feb 19, 2016 | 7.177 | 7.177 | 6.967 | 7.089 | 2,295,977 | -0.15(-2.06%) |
Feb 18, 2016 | 7.447 | 7.515 | 7.182 | 7.238 | 2,291,430 | -0.21(-2.81%) |
Feb 17, 2016 | 7.392 | 7.660 | 7.326 | 7.447 | 4,145,024 | +0.16(+2.20%) |
Feb 16, 2016 | 6.967 | 7.475 | 6.951 | 7.287 | 4,544,782 | +0.44(+6.36%) |
Feb 12, 2016 | 6.394 | 6.851 | 6.851 | 6.851 | 5,343,819 | +0.50(+7.91%) |
Feb 11, 2016 | 5.958 | 6.476 | 5.958 | 6.349 | 5,780,338 | +0.29(+4.83%) |
Feb 10, 2016 | 6.239 | 6.245 | 5.958 | 6.057 | 4,554,375 | -0.09(-1.44%) |
Feb 09, 2016 | 6.543 | 6.559 | 6.074 | 6.145 | 6,721,375 | -0.45(-6.78%) |
Feb 08, 2016 | 5.897 | 7.111 | 5.483 | 6.592 | 20,857,476 | +0.39(+6.22%) |
Feb 05, 2016 | 6.427 | 6.460 | 6.195 | 6.206 | 3,666,550 | -0.22(-3.43%) |
Feb 04, 2016 | 6.620 | 6.691 | 6.289 | 6.427 | 3,110,435 | -0.26(-3.88%) |
Feb 03, 2016 | 6.620 | 6.741 | 6.261 | 6.686 | 4,449,475 | +0.09(+1.34%) |
Feb 02, 2016 | 6.896 | 6.896 | 6.543 | 6.598 | 3,592,477 | -0.36(-5.23%) |