Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.709 | 8.801 | 8.624 | 8.695 | 24,319,140 | -0.09(-1.05%) |
Apr 28, 2016 | 8.808 | 8.942 | 8.744 | 8.787 | 18,713,636 | -0.11(-1.19%) |
Apr 27, 2016 | 8.900 | 8.967 | 8.808 | 8.893 | 15,251,531 | +0.00(+0.00%) |
Apr 26, 2016 | 8.836 | 8.942 | 8.758 | 8.893 | 15,711,522 | +0.11(+1.29%) |
Apr 25, 2016 | 8.864 | 8.871 | 8.716 | 8.779 | 16,248,777 | -0.12(-1.35%) |
Apr 22, 2016 | 8.716 | 8.953 | 8.709 | 8.900 | 23,687,128 | +0.21(+2.36%) |
Apr 21, 2016 | 8.504 | 8.850 | 8.489 | 8.695 | 26,840,904 | +0.11(+1.24%) |
Apr 20, 2016 | 8.518 | 8.603 | 8.454 | 8.588 | 22,919,516 | +0.11(+1.34%) |
Apr 19, 2016 | 8.362 | 8.511 | 8.348 | 8.475 | 17,433,514 | +0.13(+1.61%) |
Apr 18, 2016 | 8.206 | 8.390 | 8.195 | 8.341 | 12,185,788 | +0.06(+0.77%) |
Apr 15, 2016 | 8.348 | 8.348 | 8.228 | 8.277 | 15,305,549 | -0.02(-0.26%) |
Apr 14, 2016 | 8.107 | 8.397 | 8.093 | 8.298 | 23,152,830 | +0.16(+2.00%) |
Apr 13, 2016 | 7.895 | 8.192 | 7.881 | 8.136 | 25,210,826 | +0.34(+4.36%) |
Apr 12, 2016 | 7.704 | 7.803 | 7.669 | 7.796 | 12,992,318 | +0.09(+1.19%) |
Apr 11, 2016 | 7.655 | 7.796 | 7.640 | 7.704 | 16,502,799 | +0.12(+1.59%) |
Apr 08, 2016 | 7.640 | 7.754 | 7.577 | 7.584 | 12,503,529 | +0.04(+0.56%) |
Apr 07, 2016 | 7.662 | 7.718 | 7.499 | 7.541 | 21,416,340 | -0.23(-3.00%) |
Apr 06, 2016 | 7.648 | 7.814 | 7.598 | 7.775 | 19,543,490 | +0.13(+1.76%) |
Apr 05, 2016 | 7.640 | 7.718 | 7.612 | 7.640 | 17,115,540 | -0.11(-1.46%) |
Apr 04, 2016 | 7.739 | 7.938 | 7.704 | 7.754 | 15,234,528 | -0.01(-0.09%) |
Apr 01, 2016 | 7.754 | 7.810 | 7.640 | 7.761 | 16,723,434 | -0.05(-0.63%) |
Mar 31, 2016 | 7.860 | 7.923 | 7.747 | 7.810 | 16,112,927 | -0.08(-0.99%) |
Mar 30, 2016 | 7.860 | 7.987 | 7.817 | 7.888 | 18,660,022 | +0.09(+1.18%) |
Mar 29, 2016 | 7.839 | 7.839 | 7.690 | 7.796 | 19,110,324 | -0.11(-1.43%) |
Mar 28, 2016 | 7.938 | 7.973 | 7.870 | 7.909 | 12,011,251 | -0.01(-0.09%) |
Mar 24, 2016 | 7.902 | 7.916 | 7.916 | 7.916 | 13,883,101 | -0.05(-0.62%) |
Mar 23, 2016 | 8.058 | 8.065 | 7.916 | 7.966 | 17,461,196 | -0.11(-1.31%) |
Mar 22, 2016 | 7.994 | 8.129 | 7.969 | 8.072 | 17,490,054 | -0.01(-0.17%) |
Mar 21, 2016 | 8.030 | 8.153 | 8.015 | 8.086 | 14,980,165 | +0.03(+0.35%) |
Mar 18, 2016 | 7.945 | 8.100 | 7.931 | 8.058 | 32,364,288 | +0.18(+2.34%) |
Mar 17, 2016 | 7.768 | 7.923 | 7.683 | 7.874 | 21,240,808 | +0.08(+1.09%) |
Mar 16, 2016 | 7.888 | 8.022 | 7.754 | 7.789 | 20,371,168 | -0.11(-1.43%) |
Mar 15, 2016 | 7.803 | 7.902 | 7.754 | 7.902 | 16,457,967 | +0.02(+0.27%) |
Mar 14, 2016 | 7.938 | 7.945 | 7.803 | 7.881 | 18,366,488 | -0.06(-0.71%) |
Mar 11, 2016 | 7.846 | 7.966 | 7.807 | 7.938 | 16,061,204 | +0.18(+2.37%) |
Mar 10, 2016 | 7.775 | 7.831 | 7.605 | 7.754 | 17,888,226 | +0.04(+0.55%) |
Mar 09, 2016 | 7.881 | 7.927 | 7.676 | 7.711 | 15,994,990 | -0.13(-1.71%) |
Mar 08, 2016 | 7.987 | 8.019 | 7.803 | 7.846 | 16,030,174 | -0.25(-3.06%) |
Mar 07, 2016 | 8.093 | 8.164 | 8.030 | 8.093 | 11,690,450 | -0.08(-0.95%) |
Mar 04, 2016 | 8.185 | 8.284 | 8.129 | 8.171 | 19,186,050 | +0.06(+0.70%) |
Mar 03, 2016 | 8.001 | 8.114 | 7.938 | 8.114 | 17,171,028 | +0.11(+1.41%) |
Mar 02, 2016 | 7.718 | 8.001 | 7.718 | 8.001 | 30,979,760 | +0.29(+3.76%) |
Mar 01, 2016 | 7.499 | 7.775 | 7.478 | 7.711 | 42,271,428 | +0.25(+3.32%) |
Feb 29, 2016 | 7.577 | 7.587 | 7.393 | 7.464 | 24,555,450 | -0.12(-1.59%) |
Feb 26, 2016 | 7.633 | 7.690 | 7.513 | 7.584 | 30,154,424 | +0.07(+0.99%) |
Feb 25, 2016 | 7.432 | 7.538 | 7.369 | 7.510 | 15,857,667 | +0.11(+1.42%) |
Feb 24, 2016 | 7.355 | 7.423 | 7.186 | 7.404 | 16,464,961 | -0.06(-0.85%) |
Feb 23, 2016 | 7.657 | 7.664 | 7.425 | 7.467 | 15,253,066 | -0.21(-2.74%) |
Feb 22, 2016 | 7.615 | 7.685 | 7.566 | 7.678 | 18,012,140 | +0.16(+2.15%) |
Feb 19, 2016 | 7.418 | 7.566 | 7.369 | 7.517 | 19,144,512 | +0.04(+0.56%) |
Feb 18, 2016 | 7.713 | 7.713 | 7.376 | 7.474 | 43,537,124 | -0.20(-2.65%) |
Feb 17, 2016 | 7.755 | 7.829 | 7.629 | 7.678 | 24,139,224 | +0.01(+0.18%) |
Feb 16, 2016 | 7.594 | 7.784 | 7.436 | 7.664 | 25,133,720 | +0.30(+4.00%) |
Feb 12, 2016 | 7.158 | 7.369 | 7.369 | 7.369 | 22,189,038 | +0.34(+4.90%) |
Feb 11, 2016 | 7.144 | 7.158 | 6.941 | 7.025 | 36,123,004 | -0.37(-4.94%) |
Feb 10, 2016 | 7.545 | 7.587 | 7.341 | 7.390 | 31,518,334 | -0.08(-1.13%) |
Feb 09, 2016 | 7.285 | 7.538 | 7.260 | 7.474 | 19,822,824 | +0.06(+0.85%) |
Feb 08, 2016 | 7.503 | 7.506 | 7.334 | 7.411 | 20,868,726 | -0.18(-2.31%) |
Feb 05, 2016 | 7.741 | 7.798 | 7.566 | 7.587 | 24,696,264 | -0.08(-1.01%) |
Feb 04, 2016 | 7.545 | 7.727 | 7.531 | 7.664 | 24,580,468 | +0.09(+1.21%) |
Feb 03, 2016 | 7.608 | 7.622 | 7.250 | 7.573 | 33,311,214 | +0.01(+0.19%) |
Feb 02, 2016 | 7.664 | 7.664 | 7.517 | 7.559 | 23,498,040 | -0.22(-2.89%) |