Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.540 | 8.586 | 8.384 | 8.512 | 3,015,861 | -0.06(-0.73%) |
Apr 28, 2016 | 8.483 | 8.603 | 8.466 | 8.574 | 2,578,170 | +0.04(+0.47%) |
Apr 27, 2016 | 8.563 | 8.569 | 8.483 | 8.535 | 4,080,334 | -0.03(-0.33%) |
Apr 26, 2016 | 8.552 | 8.614 | 8.495 | 8.563 | 2,163,493 | +0.05(+0.53%) |
Apr 25, 2016 | 8.369 | 8.535 | 8.341 | 8.517 | 2,305,224 | +0.13(+1.56%) |
Apr 22, 2016 | 8.318 | 8.455 | 8.301 | 8.386 | 3,830,762 | +0.02(+0.27%) |
Apr 21, 2016 | 8.227 | 8.500 | 8.227 | 8.364 | 5,442,677 | +0.24(+2.94%) |
Apr 20, 2016 | 8.170 | 8.190 | 8.079 | 8.125 | 4,614,581 | -0.04(-0.49%) |
Apr 19, 2016 | 8.113 | 8.176 | 8.090 | 8.164 | 1,355,554 | +0.06(+0.70%) |
Apr 18, 2016 | 8.085 | 8.119 | 8.016 | 8.107 | 1,312,682 | +0.03(+0.42%) |
Apr 15, 2016 | 8.022 | 8.136 | 7.999 | 8.073 | 1,555,906 | +0.04(+0.50%) |
Apr 14, 2016 | 7.982 | 8.045 | 7.954 | 8.033 | 2,975,952 | +0.07(+0.86%) |
Apr 13, 2016 | 7.994 | 8.028 | 7.942 | 7.965 | 2,758,116 | +0.00(+0.00%) |
Apr 12, 2016 | 7.903 | 8.073 | 7.874 | 7.965 | 3,172,730 | +0.08(+1.01%) |
Apr 11, 2016 | 7.920 | 7.971 | 7.874 | 7.885 | 1,840,917 | -0.01(-0.14%) |
Apr 08, 2016 | 7.851 | 7.994 | 7.817 | 7.897 | 1,787,649 | +0.09(+1.09%) |
Apr 07, 2016 | 7.885 | 7.920 | 7.743 | 7.811 | 2,422,383 | -0.11(-1.44%) |
Apr 06, 2016 | 7.942 | 7.942 | 7.840 | 7.925 | 1,946,453 | -0.04(-0.50%) |
Apr 05, 2016 | 7.948 | 7.988 | 7.942 | 7.965 | 2,229,599 | -0.02(-0.29%) |
Apr 04, 2016 | 8.022 | 8.045 | 7.954 | 7.988 | 2,860,764 | -0.04(-0.50%) |
Apr 01, 2016 | 7.942 | 8.045 | 7.897 | 8.028 | 2,584,716 | +0.04(+0.50%) |
Mar 31, 2016 | 7.977 | 8.028 | 7.925 | 7.988 | 4,320,219 | +0.05(+0.57%) |
Mar 30, 2016 | 7.982 | 7.993 | 7.886 | 7.942 | 3,794,902 | -0.01(-0.07%) |
Mar 29, 2016 | 7.711 | 7.948 | 7.700 | 7.948 | 2,795,438 | +0.23(+2.99%) |
Mar 28, 2016 | 7.616 | 7.717 | 7.571 | 7.717 | 2,202,731 | +0.11(+1.48%) |
Mar 24, 2016 | 7.475 | 7.604 | 7.604 | 7.604 | 3,041,949 | +0.08(+1.05%) |
Mar 23, 2016 | 7.554 | 7.582 | 7.464 | 7.526 | 4,271,848 | -0.02(-0.30%) |
Mar 22, 2016 | 7.526 | 7.565 | 7.469 | 7.548 | 1,407,434 | +0.01(+0.07%) |
Mar 21, 2016 | 7.492 | 7.619 | 7.492 | 7.542 | 2,387,925 | +0.01(+0.07%) |
Mar 18, 2016 | 7.666 | 7.700 | 7.509 | 7.537 | 3,775,372 | -0.12(-1.55%) |
Mar 17, 2016 | 7.565 | 7.683 | 7.542 | 7.655 | 1,862,365 | +0.10(+1.27%) |
Mar 16, 2016 | 7.447 | 7.582 | 7.419 | 7.559 | 1,763,670 | +0.09(+1.21%) |
Mar 15, 2016 | 7.328 | 7.497 | 7.328 | 7.469 | 1,266,943 | +0.02(+0.23%) |
Mar 14, 2016 | 7.357 | 7.469 | 7.317 | 7.452 | 2,306,676 | +0.07(+0.92%) |
Mar 11, 2016 | 7.300 | 7.402 | 7.283 | 7.385 | 1,700,530 | +0.19(+2.58%) |
Mar 10, 2016 | 7.340 | 7.354 | 7.140 | 7.199 | 1,669,258 | -0.10(-1.39%) |
Mar 09, 2016 | 7.238 | 7.345 | 7.238 | 7.300 | 1,417,463 | +0.07(+1.01%) |
Mar 08, 2016 | 7.441 | 7.486 | 7.227 | 7.227 | 2,746,469 | -0.20(-2.73%) |
Mar 07, 2016 | 7.357 | 7.492 | 7.323 | 7.430 | 2,303,720 | +0.03(+0.38%) |
Mar 04, 2016 | 7.385 | 7.416 | 7.354 | 7.402 | 2,083,787 | +0.00(+0.00%) |
Mar 03, 2016 | 7.317 | 7.407 | 7.281 | 7.402 | 1,934,505 | +0.08(+1.15%) |
Mar 02, 2016 | 7.193 | 7.323 | 7.185 | 7.317 | 1,698,708 | +0.10(+1.33%) |
Mar 01, 2016 | 7.002 | 7.221 | 6.945 | 7.221 | 3,661,191 | +0.29(+4.14%) |
Feb 29, 2016 | 6.990 | 7.024 | 6.912 | 6.934 | 3,597,295 | -0.05(-0.65%) |
Feb 26, 2016 | 7.035 | 7.052 | 6.974 | 6.979 | 3,700,297 | -0.05(-0.72%) |
Feb 25, 2016 | 7.047 | 7.069 | 6.990 | 7.030 | 3,342,946 | +0.11(+1.55%) |
Feb 24, 2016 | 6.928 | 6.971 | 6.864 | 6.923 | 2,726,852 | -0.06(-0.89%) |
Feb 23, 2016 | 6.951 | 7.024 | 6.889 | 6.985 | 2,304,604 | +0.00(+0.00%) |
Feb 22, 2016 | 6.844 | 7.007 | 6.912 | 6.985 | 2,718,158 | +0.14(+2.06%) |
Feb 19, 2016 | 6.759 | 6.895 | 6.737 | 6.844 | 2,254,347 | +0.03(+0.50%) |
Feb 18, 2016 | 6.714 | 6.816 | 6.652 | 6.810 | 2,635,517 | +0.09(+1.34%) |
Feb 17, 2016 | 6.602 | 6.782 | 6.602 | 6.720 | 2,728,078 | +0.12(+1.88%) |
Feb 16, 2016 | 6.585 | 6.619 | 6.495 | 6.596 | 2,905,603 | +0.10(+1.47%) |
Feb 12, 2016 | 6.405 | 6.500 | 6.500 | 6.500 | 3,271,670 | +0.14(+2.21%) |
Feb 11, 2016 | 6.444 | 6.483 | 6.320 | 6.360 | 5,153,186 | -0.20(-3.01%) |
Feb 10, 2016 | 6.568 | 6.692 | 6.557 | 6.557 | 2,476,826 | +0.02(+0.26%) |
Feb 09, 2016 | 6.579 | 6.686 | 6.486 | 6.540 | 4,189,292 | -0.12(-1.86%) |
Feb 08, 2016 | 7.019 | 7.019 | 6.590 | 6.664 | 5,289,989 | -0.41(-5.81%) |
Feb 05, 2016 | 6.990 | 7.306 | 6.990 | 7.075 | 5,453,407 | -0.20(-2.71%) |
Feb 04, 2016 | 7.086 | 7.317 | 7.044 | 7.272 | 5,289,343 | +0.11(+1.57%) |
Feb 03, 2016 | 7.120 | 7.210 | 7.058 | 7.159 | 3,470,950 | +0.07(+0.95%) |
Feb 02, 2016 | 7.210 | 7.210 | 7.047 | 7.092 | 5,513,164 | -0.12(-1.72%) |