Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.812 | 7.850 | 7.611 | 7.753 | 2,084,106 | -0.05(-0.67%) |
Apr 28, 2016 | 7.805 | 8.058 | 7.767 | 7.805 | 3,183,020 | -0.07(-0.85%) |
Apr 27, 2016 | 7.715 | 7.909 | 7.656 | 7.872 | 1,630,039 | +0.09(+1.15%) |
Apr 26, 2016 | 7.745 | 8.118 | 7.723 | 7.782 | 3,001,910 | +0.17(+2.25%) |
Apr 25, 2016 | 7.797 | 7.879 | 7.581 | 7.611 | 1,989,891 | -0.15(-1.92%) |
Apr 22, 2016 | 7.633 | 7.887 | 7.611 | 7.760 | 2,751,374 | +0.10(+1.27%) |
Apr 21, 2016 | 7.641 | 7.767 | 7.547 | 7.663 | 2,131,890 | +0.15(+1.99%) |
Apr 20, 2016 | 7.514 | 7.790 | 7.379 | 7.514 | 4,745,704 | -0.01(-0.20%) |
Apr 19, 2016 | 7.924 | 7.947 | 7.518 | 7.529 | 3,305,957 | -0.25(-3.17%) |
Apr 18, 2016 | 7.693 | 7.850 | 7.491 | 7.775 | 3,373,535 | +0.04(+0.48%) |
Apr 15, 2016 | 7.820 | 7.924 | 7.700 | 7.738 | 3,367,961 | -0.09(-1.14%) |
Apr 14, 2016 | 7.984 | 8.014 | 7.727 | 7.827 | 1,859,568 | -0.19(-2.42%) |
Apr 13, 2016 | 7.976 | 8.111 | 7.947 | 8.021 | 2,941,849 | +0.15(+1.90%) |
Apr 12, 2016 | 8.014 | 8.051 | 7.685 | 7.872 | 4,685,140 | -0.15(-1.86%) |
Apr 11, 2016 | 8.484 | 8.581 | 7.999 | 8.021 | 5,048,997 | -0.40(-4.78%) |
Apr 08, 2016 | 8.402 | 8.476 | 8.307 | 8.424 | 2,681,266 | +0.10(+1.26%) |
Apr 07, 2016 | 8.141 | 8.446 | 8.126 | 8.320 | 4,245,251 | +0.15(+1.83%) |
Apr 06, 2016 | 7.947 | 8.208 | 7.730 | 8.170 | 4,170,302 | +0.22(+2.72%) |
Apr 05, 2016 | 8.118 | 8.260 | 7.924 | 7.954 | 2,529,252 | -0.25(-3.00%) |
Apr 04, 2016 | 8.372 | 8.387 | 8.006 | 8.200 | 2,959,218 | -0.16(-1.96%) |
Apr 01, 2016 | 8.342 | 8.514 | 8.297 | 8.364 | 2,705,762 | -0.02(-0.27%) |
Mar 31, 2016 | 8.558 | 8.655 | 8.252 | 8.387 | 5,657,825 | -0.31(-3.60%) |
Mar 30, 2016 | 8.954 | 8.954 | 8.551 | 8.700 | 7,546,791 | -0.25(-2.83%) |
Mar 29, 2016 | 7.693 | 8.954 | 7.678 | 8.954 | 17,554,196 | +1.28(+16.73%) |
Mar 28, 2016 | 7.663 | 7.820 | 7.618 | 7.670 | 3,517,489 | +0.05(+0.69%) |
Mar 24, 2016 | 7.484 | 7.618 | 7.618 | 7.618 | 2,195,254 | +0.10(+1.29%) |
Mar 23, 2016 | 7.611 | 7.712 | 7.491 | 7.521 | 2,126,935 | -0.04(-0.59%) |
Mar 22, 2016 | 7.462 | 7.760 | 7.462 | 7.566 | 3,328,239 | +0.01(+0.20%) |
Mar 21, 2016 | 7.797 | 7.805 | 7.428 | 7.551 | 7,459,169 | -0.28(-3.53%) |
Mar 18, 2016 | 8.126 | 8.170 | 7.760 | 7.827 | 5,554,299 | -0.31(-3.85%) |
Mar 17, 2016 | 8.058 | 8.178 | 7.835 | 8.141 | 2,300,513 | +0.09(+1.11%) |
Mar 16, 2016 | 7.767 | 8.118 | 7.685 | 8.051 | 2,332,968 | +0.22(+2.76%) |
Mar 15, 2016 | 8.133 | 8.170 | 7.745 | 7.835 | 4,668,032 | -0.35(-4.28%) |
Mar 14, 2016 | 7.999 | 8.200 | 7.933 | 8.185 | 5,902,803 | +0.31(+3.88%) |
Mar 11, 2016 | 7.514 | 7.879 | 7.424 | 7.879 | 6,323,079 | +0.38(+5.07%) |
Mar 10, 2016 | 7.544 | 7.670 | 7.402 | 7.499 | 2,628,412 | -0.04(-0.49%) |
Mar 09, 2016 | 7.305 | 7.685 | 7.260 | 7.536 | 3,626,707 | +0.28(+3.80%) |
Mar 08, 2016 | 7.372 | 7.439 | 7.171 | 7.260 | 1,724,611 | -0.12(-1.62%) |
Mar 07, 2016 | 7.357 | 7.432 | 7.253 | 7.379 | 1,798,268 | +0.02(+0.30%) |
Mar 04, 2016 | 7.402 | 7.566 | 7.268 | 7.357 | 3,147,609 | +0.01(+0.10%) |
Mar 03, 2016 | 7.193 | 7.394 | 7.111 | 7.350 | 3,732,614 | +0.18(+2.50%) |
Mar 02, 2016 | 7.790 | 7.835 | 7.141 | 7.171 | 6,962,630 | -0.70(-8.91%) |
Mar 01, 2016 | 7.469 | 7.917 | 7.462 | 7.872 | 8,772,861 | +0.49(+6.67%) |
Feb 29, 2016 | 7.275 | 7.506 | 7.215 | 7.379 | 5,671,861 | +0.14(+1.96%) |
Feb 26, 2016 | 6.805 | 7.264 | 6.753 | 7.238 | 5,559,413 | +0.44(+6.48%) |
Feb 25, 2016 | 6.902 | 6.902 | 6.633 | 6.797 | 2,367,993 | -0.07(-0.98%) |
Feb 24, 2016 | 6.529 | 6.894 | 6.365 | 6.865 | 3,674,154 | +0.30(+4.55%) |
Feb 23, 2016 | 6.641 | 6.738 | 6.514 | 6.566 | 3,231,916 | +0.04(+0.69%) |
Feb 22, 2016 | 6.335 | 6.559 | 6.305 | 6.521 | 2,924,610 | +0.23(+3.68%) |
Feb 19, 2016 | 6.156 | 6.368 | 6.118 | 6.290 | 2,076,901 | +0.11(+1.81%) |
Feb 18, 2016 | 6.290 | 6.305 | 6.023 | 6.178 | 1,660,327 | -0.10(-1.55%) |
Feb 17, 2016 | 6.268 | 6.372 | 6.208 | 6.275 | 1,842,348 | +0.14(+2.31%) |
Feb 16, 2016 | 5.902 | 6.275 | 5.902 | 6.133 | 3,231,617 | +0.24(+4.05%) |
Feb 12, 2016 | 5.671 | 5.895 | 5.895 | 5.895 | 1,585,595 | +0.22(+3.95%) |
Feb 11, 2016 | 5.581 | 5.686 | 5.529 | 5.671 | 1,600,342 | +0.03(+0.53%) |
Feb 10, 2016 | 5.566 | 5.805 | 5.522 | 5.641 | 1,108,493 | +0.05(+0.93%) |
Feb 09, 2016 | 5.887 | 5.977 | 5.451 | 5.589 | 4,524,120 | -0.44(-7.30%) |
Feb 08, 2016 | 5.969 | 6.033 | 5.805 | 6.029 | 2,671,526 | +0.00(+0.00%) |
Feb 05, 2016 | 6.036 | 6.223 | 5.939 | 6.029 | 4,024,840 | -0.01(-0.25%) |
Feb 04, 2016 | 5.969 | 6.118 | 5.663 | 6.044 | 4,188,349 | +0.36(+6.30%) |
Feb 03, 2016 | 5.708 | 5.742 | 5.566 | 5.686 | 2,230,503 | +0.03(+0.53%) |
Feb 02, 2016 | 5.760 | 5.762 | 5.522 | 5.656 | 2,605,961 | -0.13(-2.32%) |