Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.991 | 8.007 | 7.834 | 7.889 | 5,803,835 | -0.03(-0.40%) |
Apr 28, 2016 | 7.897 | 8.023 | 7.874 | 7.921 | 4,638,884 | -0.09(-1.08%) |
Apr 27, 2016 | 7.952 | 8.070 | 7.908 | 8.007 | 4,834,240 | +0.05(+0.59%) |
Apr 26, 2016 | 7.874 | 7.984 | 7.803 | 7.960 | 4,990,793 | +0.18(+2.32%) |
Apr 25, 2016 | 7.850 | 7.854 | 7.717 | 7.779 | 4,884,286 | +0.00(+0.00%) |
Apr 22, 2016 | 7.709 | 7.811 | 7.709 | 7.779 | 3,766,605 | +0.08(+1.02%) |
Apr 21, 2016 | 7.756 | 7.764 | 7.670 | 7.701 | 3,968,401 | -0.05(-0.71%) |
Apr 20, 2016 | 7.732 | 7.772 | 7.685 | 7.756 | 3,818,173 | +0.16(+2.07%) |
Apr 19, 2016 | 7.583 | 7.646 | 7.520 | 7.599 | 4,399,400 | +0.09(+1.26%) |
Apr 18, 2016 | 7.450 | 7.536 | 7.434 | 7.505 | 4,453,652 | +0.08(+1.06%) |
Apr 15, 2016 | 7.497 | 7.501 | 7.395 | 7.426 | 3,543,206 | -0.04(-0.53%) |
Apr 14, 2016 | 7.458 | 7.520 | 7.387 | 7.465 | 4,761,395 | +0.02(+0.21%) |
Apr 13, 2016 | 7.371 | 7.458 | 7.332 | 7.450 | 5,498,637 | +0.42(+6.03%) |
Apr 12, 2016 | 6.908 | 7.042 | 6.814 | 7.026 | 4,695,111 | +0.16(+2.29%) |
Apr 11, 2016 | 6.908 | 6.955 | 6.861 | 6.869 | 5,327,789 | +0.22(+3.31%) |
Apr 08, 2016 | 6.696 | 6.721 | 6.626 | 6.649 | 7,316,792 | +0.18(+2.79%) |
Apr 07, 2016 | 6.563 | 6.602 | 6.437 | 6.469 | 4,173,017 | -0.20(-3.06%) |
Apr 06, 2016 | 6.586 | 6.688 | 6.523 | 6.673 | 5,095,526 | +0.19(+2.91%) |
Apr 05, 2016 | 6.555 | 6.574 | 6.449 | 6.484 | 8,243,590 | -0.24(-3.50%) |
Apr 04, 2016 | 6.751 | 6.822 | 6.700 | 6.720 | 4,945,117 | -0.05(-0.81%) |
Apr 01, 2016 | 6.688 | 6.790 | 6.657 | 6.775 | 4,487,675 | +0.01(+0.12%) |
Mar 31, 2016 | 6.798 | 6.845 | 6.767 | 6.767 | 3,862,934 | -0.07(-1.03%) |
Mar 30, 2016 | 6.892 | 6.940 | 6.830 | 6.837 | 4,576,458 | -0.07(-1.02%) |
Mar 29, 2016 | 6.806 | 6.924 | 6.735 | 6.908 | 4,199,051 | +0.00(+0.00%) |
Mar 28, 2016 | 6.885 | 6.951 | 6.814 | 6.908 | 2,953,259 | +0.04(+0.57%) |
Mar 24, 2016 | 6.877 | 6.869 | 6.869 | 6.869 | 11,841,552 | -0.07(-1.02%) |
Mar 23, 2016 | 7.089 | 7.089 | 6.908 | 6.940 | 6,560,642 | -0.10(-1.45%) |
Mar 22, 2016 | 7.324 | 7.081 | 6.955 | 7.042 | 6,139,918 | -0.28(-3.86%) |
Mar 21, 2016 | 7.356 | 7.411 | 7.269 | 7.324 | 5,053,663 | -0.10(-1.37%) |
Mar 18, 2016 | 7.450 | 7.481 | 7.356 | 7.426 | 5,894,292 | +0.09(+1.28%) |
Mar 17, 2016 | 7.324 | 7.356 | 7.285 | 7.332 | 4,919,552 | -0.02(-0.32%) |
Mar 16, 2016 | 7.261 | 7.379 | 7.246 | 7.356 | 4,026,853 | +0.05(+0.64%) |
Mar 15, 2016 | 7.324 | 7.360 | 7.285 | 7.308 | 3,719,606 | -0.09(-1.17%) |
Mar 14, 2016 | 7.426 | 7.450 | 7.348 | 7.395 | 5,167,471 | -0.19(-2.48%) |
Mar 11, 2016 | 7.418 | 7.591 | 7.395 | 7.583 | 5,307,314 | +0.32(+4.43%) |
Mar 10, 2016 | 7.379 | 7.450 | 7.144 | 7.261 | 5,997,201 | -0.08(-1.07%) |
Mar 09, 2016 | 7.458 | 7.473 | 7.293 | 7.340 | 4,006,998 | -0.07(-0.93%) |
Mar 08, 2016 | 7.593 | 7.593 | 7.409 | 7.409 | 7,140,528 | -0.18(-2.43%) |
Mar 07, 2016 | 7.478 | 7.624 | 7.451 | 7.593 | 4,217,928 | +0.05(+0.71%) |
Mar 04, 2016 | 7.517 | 7.551 | 7.455 | 7.540 | 8,032,784 | +0.22(+3.05%) |
Mar 03, 2016 | 7.209 | 7.317 | 7.178 | 7.317 | 6,926,227 | +0.23(+3.25%) |
Mar 02, 2016 | 6.817 | 7.094 | 6.809 | 7.086 | 8,222,721 | +0.25(+3.71%) |
Mar 01, 2016 | 6.671 | 6.856 | 6.663 | 6.833 | 15,590,912 | -0.42(-5.83%) |
Feb 29, 2016 | 7.294 | 7.401 | 7.232 | 7.255 | 5,318,354 | +0.10(+1.40%) |
Feb 26, 2016 | 7.094 | 7.236 | 7.094 | 7.155 | 4,347,391 | +0.05(+0.76%) |
Feb 25, 2016 | 7.002 | 7.117 | 6.925 | 7.102 | 3,903,125 | +0.24(+3.47%) |
Feb 24, 2016 | 6.733 | 6.882 | 6.640 | 6.863 | 4,789,965 | -0.05(-0.78%) |
Feb 23, 2016 | 7.125 | 7.132 | 6.909 | 6.917 | 5,373,702 | -0.24(-3.33%) |
Feb 22, 2016 | 7.071 | 7.171 | 7.063 | 7.155 | 4,938,760 | +0.07(+0.98%) |
Feb 19, 2016 | 7.094 | 7.109 | 6.994 | 7.086 | 7,732,854 | +0.02(+0.22%) |
Feb 18, 2016 | 7.278 | 7.278 | 7.063 | 7.071 | 14,452,733 | -0.26(-3.56%) |
Feb 17, 2016 | 7.355 | 7.424 | 7.317 | 7.332 | 13,721,328 | +0.21(+2.91%) |
Feb 16, 2016 | 7.148 | 7.186 | 7.048 | 7.125 | 7,209,348 | +0.05(+0.76%) |
Feb 12, 2016 | 6.894 | 7.071 | 7.071 | 7.071 | 5,487,129 | +0.44(+6.60%) |
Feb 11, 2016 | 6.671 | 6.783 | 6.548 | 6.633 | 8,372,163 | -0.44(-6.20%) |
Feb 10, 2016 | 7.086 | 7.194 | 7.040 | 7.071 | 10,015,953 | +0.05(+0.66%) |
Feb 09, 2016 | 6.917 | 7.102 | 6.902 | 7.025 | 8,852,758 | -0.29(-3.99%) |
Feb 08, 2016 | 7.470 | 7.470 | 7.240 | 7.317 | 7,533,199 | -0.42(-5.37%) |
Feb 05, 2016 | 7.755 | 7.847 | 7.689 | 7.732 | 5,214,775 | -0.14(-1.76%) |
Feb 04, 2016 | 7.716 | 7.905 | 7.693 | 7.870 | 7,970,866 | +0.33(+4.38%) |
Feb 03, 2016 | 7.647 | 7.647 | 7.355 | 7.540 | 9,407,010 | -0.12(-1.60%) |
Feb 02, 2016 | 7.824 | 7.832 | 7.632 | 7.663 | 6,544,419 | -0.53(-6.47%) |