Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.870 | 7.930 | 7.570 | 7.710 | 2,231,439 | -0.20(-2.53%) |
Apr 28, 2016 | 7.940 | 8.200 | 7.940 | 7.910 | 749,613 | -0.07(-0.88%) |
Apr 27, 2016 | 8.220 | 8.320 | 7.930 | 7.980 | 985,376 | -0.22(-2.68%) |
Apr 26, 2016 | 7.950 | 8.260 | 7.890 | 8.200 | 1,233,065 | +0.30(+3.80%) |
Apr 25, 2016 | 8.110 | 8.170 | 7.880 | 7.900 | 1,000,605 | -0.27(-3.30%) |
Apr 22, 2016 | 8.070 | 8.240 | 7.900 | 8.170 | 3,078,585 | +0.51(+6.66%) |
Apr 21, 2016 | 7.610 | 7.710 | 7.510 | 7.660 | 969,845 | +0.05(+0.66%) |
Apr 20, 2016 | 7.500 | 7.630 | 7.395 | 7.610 | 1,059,608 | +0.13(+1.74%) |
Apr 19, 2016 | 7.490 | 7.680 | 7.360 | 7.480 | 930,789 | +0.05(+0.67%) |
Apr 18, 2016 | 7.440 | 7.580 | 7.370 | 7.430 | 428,918 | -0.11(-1.46%) |
Apr 15, 2016 | 7.370 | 7.590 | 7.320 | 7.540 | 666,457 | +0.16(+2.17%) |
Apr 14, 2016 | 7.480 | 7.570 | 7.210 | 7.380 | 904,845 | -0.11(-1.47%) |
Apr 13, 2016 | 7.310 | 7.560 | 7.240 | 7.490 | 1,177,460 | +0.25(+3.45%) |
Apr 12, 2016 | 7.220 | 7.280 | 7.090 | 7.240 | 642,988 | +0.07(+0.98%) |
Apr 11, 2016 | 7.290 | 7.420 | 7.150 | 7.170 | 408,316 | -0.03(-0.42%) |
Apr 08, 2016 | 7.320 | 7.350 | 7.040 | 7.200 | 550,171 | +0.00(+0.00%) |
Apr 07, 2016 | 7.390 | 7.480 | 7.150 | 7.200 | 611,772 | -0.25(-3.36%) |
Apr 06, 2016 | 7.250 | 7.540 | 7.160 | 7.450 | 567,043 | +0.20(+2.76%) |
Apr 05, 2016 | 7.460 | 7.460 | 7.190 | 7.250 | 909,368 | -0.24(-3.20%) |
Apr 04, 2016 | 7.550 | 7.588 | 7.465 | 7.490 | 877,729 | -0.09(-1.19%) |
Apr 01, 2016 | 7.590 | 7.710 | 7.500 | 7.580 | 636,436 | -0.12(-1.56%) |
Mar 31, 2016 | 7.960 | 7.980 | 7.700 | 7.700 | 704,187 | -0.26(-3.27%) |
Mar 30, 2016 | 7.970 | 8.100 | 7.910 | 7.960 | 2,030,721 | +0.03(+0.38%) |
Mar 29, 2016 | 7.740 | 8.000 | 7.680 | 7.930 | 2,533,206 | +0.44(+5.87%) |
Mar 28, 2016 | 7.840 | 7.880 | 7.420 | 7.490 | 1,507,579 | -0.30(-3.85%) |
Mar 24, 2016 | 7.500 | 7.790 | 7.790 | 7.790 | 1,000,800 | +0.21(+2.77%) |
Mar 23, 2016 | 7.760 | 7.930 | 7.580 | 7.580 | 895,879 | -0.23(-2.94%) |
Mar 22, 2016 | 7.750 | 8.000 | 7.720 | 7.810 | 2,852,259 | -0.05(-0.64%) |
Mar 21, 2016 | 7.800 | 7.950 | 7.605 | 7.860 | 1,325,568 | +0.01(+0.13%) |
Mar 18, 2016 | 7.780 | 7.890 | 7.740 | 7.850 | 1,978,147 | +0.13(+1.68%) |
Mar 17, 2016 | 7.550 | 7.800 | 7.530 | 7.720 | 1,550,726 | +0.16(+2.12%) |
Mar 16, 2016 | 7.270 | 7.610 | 7.240 | 7.560 | 2,123,521 | +0.25(+3.42%) |
Mar 15, 2016 | 7.270 | 7.350 | 7.140 | 7.310 | 2,100,712 | -0.05(-0.68%) |
Mar 14, 2016 | 7.660 | 7.670 | 7.100 | 7.360 | 2,824,798 | -0.31(-4.04%) |
Mar 11, 2016 | 7.650 | 7.750 | 7.620 | 7.670 | 4,683,709 | +0.09(+1.19%) |
Mar 10, 2016 | 7.930 | 7.930 | 7.330 | 7.580 | 11,250,799 | -0.39(-4.89%) |
Mar 09, 2016 | 9.330 | 9.400 | 7.900 | 7.970 | 10,473,664 | -3.06(-27.74%) |
Mar 08, 2016 | 11.85 | 11.89 | 11.01 | 11.03 | 276,200 | -0.94(-7.85%) |
Mar 07, 2016 | 11.54 | 12.00 | 11.54 | 11.97 | 291,504 | +0.39(+3.37%) |
Mar 04, 2016 | 11.87 | 11.91 | 11.48 | 11.58 | 401,445 | -0.26(-2.20%) |
Mar 03, 2016 | 11.40 | 11.96 | 11.38 | 11.84 | 453,243 | +0.47(+4.13%) |
Mar 02, 2016 | 11.19 | 11.40 | 11.12 | 11.37 | 317,985 | +0.12(+1.07%) |
Mar 01, 2016 | 10.89 | 11.28 | 10.77 | 11.25 | 349,883 | +0.48(+4.46%) |
Feb 29, 2016 | 10.89 | 11.07 | 10.64 | 10.77 | 368,914 | -0.12(-1.10%) |
Feb 26, 2016 | 10.93 | 11.06 | 10.76 | 10.89 | 203,448 | +0.05(+0.46%) |
Feb 25, 2016 | 10.68 | 10.88 | 10.50 | 10.84 | 181,477 | +0.15(+1.40%) |
Feb 24, 2016 | 10.25 | 10.77 | 10.05 | 10.69 | 233,696 | +0.30(+2.89%) |
Feb 23, 2016 | 10.55 | 10.80 | 10.39 | 10.39 | 228,529 | -0.22(-2.07%) |
Feb 22, 2016 | 10.67 | 10.80 | 10.54 | 10.61 | 300,856 | +0.09(+0.86%) |
Feb 19, 2016 | 10.53 | 10.60 | 10.36 | 10.52 | 188,115 | -0.06(-0.57%) |
Feb 18, 2016 | 10.89 | 10.91 | 10.43 | 10.58 | 270,097 | -0.28(-2.58%) |
Feb 17, 2016 | 10.69 | 10.99 | 10.66 | 10.86 | 332,036 | +0.28(+2.65%) |
Feb 16, 2016 | 10.36 | 10.63 | 10.15 | 10.58 | 293,374 | +0.37(+3.62%) |
Feb 12, 2016 | 10.19 | 10.21 | 10.21 | 10.21 | 319,800 | +0.15(+1.49%) |
Feb 11, 2016 | 9.820 | 10.20 | 9.760 | 10.06 | 290,979 | -0.01(-0.10%) |
Feb 10, 2016 | 9.820 | 10.51 | 9.820 | 10.07 | 546,571 | +0.24(+2.44%) |
Feb 09, 2016 | 9.680 | 9.960 | 9.580 | 9.830 | 363,283 | -0.09(-0.91%) |
Feb 08, 2016 | 10.05 | 10.21 | 9.770 | 9.920 | 573,591 | -0.39(-3.78%) |
Feb 05, 2016 | 10.63 | 10.89 | 10.28 | 10.31 | 531,778 | -0.35(-3.28%) |
Feb 04, 2016 | 10.32 | 10.86 | 10.32 | 10.66 | 507,810 | +0.34(+3.29%) |
Feb 03, 2016 | 10.37 | 10.50 | 9.980 | 10.32 | 528,489 | +0.19(+1.88%) |
Feb 02, 2016 | 9.850 | 10.37 | 9.840 | 10.13 | 540,353 | +0.06(+0.60%) |