Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.642 | 7.654 | 7.536 | 7.630 | 6,459,247 | -0.04(-0.48%) |
Apr 28, 2016 | 7.682 | 7.755 | 7.630 | 7.666 | 6,283,812 | -0.13(-1.72%) |
Apr 27, 2016 | 7.816 | 7.873 | 7.767 | 7.800 | 8,407,234 | -0.00(-0.05%) |
Apr 26, 2016 | 7.804 | 7.861 | 7.747 | 7.804 | 8,664,397 | +0.06(+0.79%) |
Apr 25, 2016 | 7.719 | 7.774 | 7.674 | 7.743 | 3,804,298 | +0.00(+0.00%) |
Apr 22, 2016 | 7.670 | 7.763 | 7.654 | 7.743 | 7,487,082 | +0.06(+0.74%) |
Apr 21, 2016 | 7.776 | 7.784 | 7.654 | 7.686 | 7,253,567 | -0.16(-2.07%) |
Apr 20, 2016 | 7.881 | 7.914 | 7.808 | 7.849 | 10,299,764 | -0.00(-0.05%) |
Apr 19, 2016 | 7.873 | 7.952 | 7.849 | 7.853 | 10,386,944 | +0.02(+0.31%) |
Apr 18, 2016 | 7.934 | 7.958 | 7.828 | 7.828 | 12,409,744 | -0.29(-3.55%) |
Apr 15, 2016 | 7.983 | 8.307 | 7.934 | 8.117 | 36,343,076 | +0.63(+8.40%) |
Apr 14, 2016 | 7.487 | 7.518 | 7.406 | 7.487 | 14,135,228 | +0.04(+0.54%) |
Apr 13, 2016 | 7.398 | 7.475 | 7.305 | 7.447 | 15,868,140 | +0.06(+0.82%) |
Apr 12, 2016 | 7.406 | 7.425 | 7.337 | 7.386 | 8,123,227 | +0.01(+0.17%) |
Apr 11, 2016 | 7.410 | 7.463 | 7.366 | 7.374 | 5,874,027 | +0.05(+0.66%) |
Apr 08, 2016 | 7.378 | 7.386 | 7.248 | 7.325 | 11,035,507 | -0.02(-0.33%) |
Apr 07, 2016 | 7.504 | 7.512 | 7.329 | 7.349 | 12,871,467 | -0.28(-3.67%) |
Apr 06, 2016 | 7.577 | 7.638 | 7.530 | 7.630 | 9,149,588 | -0.00(-0.05%) |
Apr 05, 2016 | 7.711 | 7.711 | 7.585 | 7.634 | 7,645,300 | -0.18(-2.29%) |
Apr 04, 2016 | 7.910 | 7.910 | 7.804 | 7.812 | 4,975,409 | +0.00(+0.00%) |
Apr 01, 2016 | 7.654 | 7.845 | 7.621 | 7.812 | 8,367,781 | +0.09(+1.21%) |
Mar 31, 2016 | 7.820 | 7.820 | 7.713 | 7.719 | 8,015,048 | -0.06(-0.73%) |
Mar 30, 2016 | 7.625 | 7.841 | 7.617 | 7.776 | 13,309,794 | +0.19(+2.51%) |
Mar 29, 2016 | 7.589 | 7.654 | 7.565 | 7.585 | 10,492,884 | -0.02(-0.32%) |
Mar 28, 2016 | 7.613 | 7.630 | 7.552 | 7.609 | 6,106,736 | -0.02(-0.32%) |
Mar 24, 2016 | 7.548 | 7.634 | 7.634 | 7.634 | 7,392,593 | +0.06(+0.80%) |
Mar 23, 2016 | 7.589 | 7.589 | 7.457 | 7.573 | 11,063,925 | +0.06(+0.81%) |
Mar 22, 2016 | 7.500 | 7.565 | 7.443 | 7.512 | 8,193,839 | -0.07(-0.91%) |
Mar 21, 2016 | 7.524 | 7.617 | 7.496 | 7.581 | 7,718,018 | +0.06(+0.86%) |
Mar 18, 2016 | 7.540 | 7.552 | 7.447 | 7.516 | 6,427,041 | +0.08(+1.04%) |
Mar 17, 2016 | 7.386 | 7.443 | 7.319 | 7.439 | 6,352,985 | +0.06(+0.83%) |
Mar 16, 2016 | 7.272 | 7.382 | 7.171 | 7.378 | 6,486,779 | +0.17(+2.42%) |
Mar 15, 2016 | 7.232 | 7.250 | 7.191 | 7.203 | 6,934,674 | -0.11(-1.50%) |
Mar 14, 2016 | 7.248 | 7.353 | 7.244 | 7.313 | 8,164,092 | +0.02(+0.33%) |
Mar 11, 2016 | 7.240 | 7.291 | 7.191 | 7.289 | 7,619,158 | +0.08(+1.07%) |
Mar 10, 2016 | 7.187 | 7.301 | 7.161 | 7.212 | 14,673,302 | -0.03(-0.39%) |
Mar 09, 2016 | 7.427 | 7.427 | 7.191 | 7.240 | 11,831,071 | -0.03(-0.45%) |
Mar 08, 2016 | 7.321 | 7.329 | 7.238 | 7.272 | 8,193,265 | -0.20(-2.66%) |
Mar 07, 2016 | 7.406 | 7.504 | 7.398 | 7.471 | 5,003,448 | -0.01(-0.16%) |
Mar 04, 2016 | 7.370 | 7.496 | 7.354 | 7.483 | 9,192,198 | +0.11(+1.43%) |
Mar 03, 2016 | 7.191 | 7.394 | 7.191 | 7.378 | 13,406,180 | +0.20(+2.83%) |
Mar 02, 2016 | 7.110 | 7.224 | 7.086 | 7.175 | 14,435,641 | +0.11(+1.49%) |
Mar 01, 2016 | 6.984 | 7.098 | 6.948 | 7.069 | 9,160,248 | +0.24(+3.57%) |
Feb 29, 2016 | 6.696 | 6.875 | 6.692 | 6.826 | 13,495,184 | -0.03(-0.41%) |
Feb 26, 2016 | 6.871 | 6.883 | 6.757 | 6.854 | 9,536,834 | +0.01(+0.12%) |
Feb 25, 2016 | 6.741 | 6.862 | 6.737 | 6.846 | 10,155,071 | +0.01(+0.18%) |
Feb 24, 2016 | 6.725 | 6.842 | 6.696 | 6.834 | 10,369,257 | +0.08(+1.14%) |
Feb 23, 2016 | 6.794 | 6.846 | 6.745 | 6.757 | 10,747,624 | -0.10(-1.42%) |
Feb 22, 2016 | 6.789 | 6.903 | 6.767 | 6.854 | 15,199,746 | +0.20(+3.05%) |
Feb 19, 2016 | 6.672 | 6.692 | 6.591 | 6.651 | 13,464,858 | -0.01(-0.12%) |
Feb 18, 2016 | 6.789 | 6.798 | 6.651 | 6.660 | 17,332,070 | -0.03(-0.42%) |
Feb 17, 2016 | 6.660 | 6.708 | 6.593 | 6.688 | 38,284,964 | +0.11(+1.67%) |
Feb 16, 2016 | 6.522 | 6.611 | 6.497 | 6.578 | 26,110,800 | +0.04(+0.68%) |
Feb 12, 2016 | 6.647 | 6.534 | 6.534 | 6.534 | 11,018,539 | -0.04(-0.68%) |
Feb 11, 2016 | 6.497 | 6.599 | 6.457 | 6.578 | 18,004,096 | -0.06(-0.86%) |
Feb 10, 2016 | 6.688 | 6.789 | 6.627 | 6.635 | 11,063,854 | +0.00(+0.06%) |
Feb 09, 2016 | 6.627 | 6.692 | 6.550 | 6.631 | 20,118,620 | -0.09(-1.27%) |
Feb 08, 2016 | 6.899 | 6.940 | 6.599 | 6.716 | 25,247,258 | -0.32(-4.61%) |
Feb 05, 2016 | 7.191 | 7.207 | 7.025 | 7.041 | 9,529,286 | -0.20(-2.75%) |
Feb 04, 2016 | 7.236 | 7.260 | 7.171 | 7.240 | 7,801,052 | +0.08(+1.08%) |
Feb 03, 2016 | 7.183 | 7.207 | 7.039 | 7.163 | 9,639,395 | +0.04(+0.51%) |
Feb 02, 2016 | 7.187 | 7.264 | 7.094 | 7.126 | 8,305,000 | -0.09(-1.18%) |