Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.608 | 8.608 | 8.405 | 8.514 | 1,459,461 | +0.11(+1.25%) |
Apr 28, 2016 | 8.461 | 8.506 | 8.384 | 8.409 | 1,480,495 | +0.09(+1.12%) |
Apr 27, 2016 | 8.372 | 8.392 | 8.194 | 8.315 | 1,390,333 | -0.01(-0.15%) |
Apr 26, 2016 | 8.344 | 8.352 | 8.246 | 8.328 | 1,048,690 | +0.01(+0.10%) |
Apr 25, 2016 | 8.368 | 8.376 | 8.250 | 8.319 | 880,152 | -0.03(-0.39%) |
Apr 22, 2016 | 8.165 | 8.380 | 8.153 | 8.352 | 1,343,613 | +0.21(+2.54%) |
Apr 21, 2016 | 8.295 | 8.307 | 8.137 | 8.145 | 913,716 | -0.10(-1.23%) |
Apr 20, 2016 | 8.267 | 8.340 | 8.169 | 8.246 | 1,781,437 | -0.25(-2.91%) |
Apr 19, 2016 | 8.352 | 8.498 | 8.348 | 8.494 | 1,138,953 | +0.22(+2.60%) |
Apr 18, 2016 | 8.137 | 8.340 | 8.112 | 8.279 | 1,541,408 | -0.07(-0.83%) |
Apr 15, 2016 | 8.360 | 8.392 | 8.259 | 8.348 | 1,029,071 | -0.07(-0.87%) |
Apr 14, 2016 | 8.388 | 8.437 | 8.299 | 8.421 | 1,201,653 | +0.01(+0.10%) |
Apr 13, 2016 | 8.336 | 8.425 | 8.271 | 8.413 | 1,222,911 | +0.09(+1.07%) |
Apr 12, 2016 | 8.218 | 8.352 | 8.194 | 8.323 | 1,359,401 | +0.15(+1.79%) |
Apr 11, 2016 | 8.161 | 8.218 | 8.117 | 8.177 | 1,464,855 | +0.12(+1.51%) |
Apr 08, 2016 | 8.011 | 8.068 | 7.974 | 8.056 | 1,349,372 | +0.30(+3.87%) |
Apr 07, 2016 | 7.658 | 7.780 | 7.650 | 7.755 | 978,010 | -0.01(-0.16%) |
Apr 06, 2016 | 7.536 | 7.767 | 7.528 | 7.767 | 1,122,133 | +0.12(+1.59%) |
Apr 05, 2016 | 7.556 | 7.658 | 7.538 | 7.646 | 1,089,809 | +0.04(+0.48%) |
Apr 04, 2016 | 7.694 | 7.759 | 7.556 | 7.609 | 1,093,377 | -0.29(-3.70%) |
Apr 01, 2016 | 7.739 | 7.914 | 7.703 | 7.901 | 849,853 | +0.08(+0.99%) |
Mar 31, 2016 | 7.970 | 8.019 | 7.790 | 7.824 | 1,745,389 | -0.14(-1.73%) |
Mar 30, 2016 | 7.966 | 8.084 | 7.918 | 7.962 | 928,781 | +0.08(+0.98%) |
Mar 29, 2016 | 7.751 | 7.905 | 7.705 | 7.885 | 1,109,128 | +0.08(+0.99%) |
Mar 28, 2016 | 7.804 | 7.832 | 7.699 | 7.808 | 665,148 | +0.17(+2.29%) |
Mar 24, 2016 | 7.593 | 7.634 | 7.634 | 7.634 | 701,040 | -0.03(-0.37%) |
Mar 23, 2016 | 7.658 | 7.747 | 7.609 | 7.662 | 990,372 | -0.09(-1.15%) |
Mar 22, 2016 | 7.597 | 7.796 | 7.597 | 7.751 | 923,976 | +0.03(+0.42%) |
Mar 21, 2016 | 7.678 | 7.740 | 7.646 | 7.719 | 650,575 | +0.02(+0.21%) |
Mar 18, 2016 | 7.759 | 7.776 | 7.520 | 7.703 | 1,512,641 | -0.02(-0.21%) |
Mar 17, 2016 | 7.496 | 7.804 | 7.439 | 7.719 | 2,236,621 | +0.53(+7.34%) |
Mar 16, 2016 | 7.017 | 7.203 | 6.919 | 7.191 | 2,817,893 | +0.09(+1.32%) |
Mar 15, 2016 | 7.134 | 7.268 | 7.017 | 7.098 | 1,467,013 | -0.26(-3.48%) |
Mar 14, 2016 | 7.329 | 7.439 | 7.297 | 7.354 | 1,217,394 | -0.15(-1.95%) |
Mar 11, 2016 | 7.414 | 7.524 | 7.414 | 7.500 | 965,181 | +0.06(+0.87%) |
Mar 10, 2016 | 7.240 | 7.439 | 7.195 | 7.435 | 2,098,266 | +0.19(+2.63%) |
Mar 09, 2016 | 7.216 | 7.321 | 7.171 | 7.244 | 1,610,146 | +0.16(+2.29%) |
Mar 08, 2016 | 7.114 | 7.151 | 7.017 | 7.082 | 2,630,106 | -0.04(-0.63%) |
Mar 07, 2016 | 7.069 | 7.130 | 7.041 | 7.126 | 1,240,672 | -0.06(-0.79%) |
Mar 04, 2016 | 7.203 | 7.217 | 7.061 | 7.183 | 2,203,661 | +0.18(+2.61%) |
Mar 03, 2016 | 6.769 | 7.025 | 6.753 | 7.000 | 1,126,576 | +0.27(+3.98%) |
Mar 02, 2016 | 6.574 | 6.769 | 6.574 | 6.733 | 1,073,960 | +0.15(+2.28%) |
Mar 01, 2016 | 6.408 | 6.627 | 6.371 | 6.582 | 1,061,886 | +0.26(+4.04%) |
Feb 29, 2016 | 6.363 | 6.420 | 6.311 | 6.327 | 1,384,798 | +0.08(+1.23%) |
Feb 26, 2016 | 6.396 | 6.396 | 6.209 | 6.250 | 1,065,207 | -0.05(-0.84%) |
Feb 25, 2016 | 6.347 | 6.359 | 6.193 | 6.302 | 889,969 | +0.03(+0.54%) |
Feb 24, 2016 | 6.045 | 6.289 | 6.005 | 6.269 | 1,575,471 | +0.05(+0.84%) |
Feb 23, 2016 | 6.281 | 6.301 | 6.195 | 6.217 | 2,625,347 | -0.07(-1.15%) |
Feb 22, 2016 | 6.277 | 6.329 | 6.245 | 6.289 | 1,240,412 | +0.22(+3.70%) |
Feb 19, 2016 | 6.029 | 6.073 | 5.960 | 6.065 | 959,838 | -0.04(-0.66%) |
Feb 18, 2016 | 6.149 | 6.161 | 6.053 | 6.105 | 1,406,498 | +0.08(+1.26%) |
Feb 17, 2016 | 5.884 | 6.097 | 5.872 | 6.029 | 984,390 | +0.22(+3.72%) |
Feb 16, 2016 | 5.788 | 5.840 | 5.736 | 5.812 | 898,534 | -0.04(-0.62%) |
Feb 12, 2016 | 5.788 | 5.848 | 5.848 | 5.848 | 1,040,717 | +0.18(+3.25%) |
Feb 11, 2016 | 5.720 | 5.788 | 5.602 | 5.664 | 1,093,448 | -0.14(-2.48%) |
Feb 10, 2016 | 5.760 | 5.900 | 5.760 | 5.808 | 1,156,703 | +0.06(+0.97%) |
Feb 09, 2016 | 5.724 | 5.800 | 5.670 | 5.752 | 880,161 | -0.06(-1.03%) |
Feb 08, 2016 | 5.824 | 5.828 | 5.696 | 5.812 | 856,828 | -0.10(-1.76%) |
Feb 05, 2016 | 6.033 | 6.045 | 5.864 | 5.916 | 1,278,606 | -0.13(-2.18%) |
Feb 04, 2016 | 6.097 | 6.141 | 5.960 | 6.049 | 1,884,361 | +0.16(+2.72%) |
Feb 03, 2016 | 5.812 | 5.896 | 5.704 | 5.888 | 2,025,085 | +0.23(+4.03%) |
Feb 02, 2016 | 5.784 | 5.792 | 5.660 | 5.660 | 1,148,407 | -0.24(-4.07%) |