Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.646 | 7.659 | 7.541 | 7.634 | 6,455,236 | -0.04(-0.48%) |
Apr 28, 2016 | 7.687 | 7.760 | 7.634 | 7.671 | 6,279,910 | -0.13(-1.72%) |
Apr 27, 2016 | 7.821 | 7.878 | 7.772 | 7.805 | 8,402,014 | -0.00(-0.05%) |
Apr 26, 2016 | 7.809 | 7.866 | 7.752 | 7.809 | 8,659,016 | +0.06(+0.79%) |
Apr 25, 2016 | 7.724 | 7.778 | 7.679 | 7.748 | 3,801,936 | +0.00(+0.00%) |
Apr 22, 2016 | 7.675 | 7.768 | 7.659 | 7.748 | 7,482,432 | +0.06(+0.74%) |
Apr 21, 2016 | 7.780 | 7.789 | 7.659 | 7.691 | 7,249,063 | -0.16(-2.07%) |
Apr 20, 2016 | 7.886 | 7.919 | 7.813 | 7.854 | 10,293,368 | -0.00(-0.05%) |
Apr 19, 2016 | 7.878 | 7.957 | 7.854 | 7.858 | 10,380,494 | +0.02(+0.31%) |
Apr 18, 2016 | 7.939 | 7.963 | 7.833 | 7.833 | 12,402,038 | -0.29(-3.55%) |
Apr 15, 2016 | 7.988 | 8.312 | 7.939 | 8.122 | 36,320,508 | +0.63(+8.40%) |
Apr 14, 2016 | 7.492 | 7.523 | 7.411 | 7.492 | 14,126,451 | +0.04(+0.54%) |
Apr 13, 2016 | 7.403 | 7.480 | 7.309 | 7.452 | 15,858,286 | +0.06(+0.82%) |
Apr 12, 2016 | 7.411 | 7.429 | 7.342 | 7.391 | 8,118,183 | +0.01(+0.17%) |
Apr 11, 2016 | 7.415 | 7.468 | 7.370 | 7.378 | 5,870,380 | +0.05(+0.66%) |
Apr 08, 2016 | 7.382 | 7.391 | 7.253 | 7.330 | 11,028,654 | -0.02(-0.33%) |
Apr 07, 2016 | 7.508 | 7.516 | 7.334 | 7.354 | 12,863,475 | -0.28(-3.67%) |
Apr 06, 2016 | 7.581 | 7.642 | 7.535 | 7.634 | 9,143,907 | -0.00(-0.05%) |
Apr 05, 2016 | 7.715 | 7.715 | 7.590 | 7.638 | 7,640,553 | -0.18(-2.29%) |
Apr 04, 2016 | 7.914 | 7.914 | 7.809 | 7.817 | 4,972,319 | +0.00(+0.00%) |
Apr 01, 2016 | 7.659 | 7.849 | 7.626 | 7.817 | 8,362,585 | +0.09(+1.21%) |
Mar 31, 2016 | 7.825 | 7.825 | 7.718 | 7.724 | 8,010,071 | -0.06(-0.73%) |
Mar 30, 2016 | 7.630 | 7.845 | 7.622 | 7.780 | 13,301,529 | +0.19(+2.51%) |
Mar 29, 2016 | 7.594 | 7.659 | 7.569 | 7.590 | 10,486,368 | -0.02(-0.32%) |
Mar 28, 2016 | 7.618 | 7.634 | 7.557 | 7.614 | 6,102,944 | -0.02(-0.32%) |
Mar 24, 2016 | 7.553 | 7.638 | 7.638 | 7.638 | 7,388,002 | +0.06(+0.80%) |
Mar 23, 2016 | 7.594 | 7.594 | 7.462 | 7.577 | 11,057,055 | +0.06(+0.81%) |
Mar 22, 2016 | 7.504 | 7.569 | 7.447 | 7.516 | 8,188,751 | -0.07(-0.91%) |
Mar 21, 2016 | 7.529 | 7.621 | 7.500 | 7.586 | 7,713,226 | +0.06(+0.86%) |
Mar 18, 2016 | 7.545 | 7.557 | 7.452 | 7.521 | 6,423,050 | +0.08(+1.04%) |
Mar 17, 2016 | 7.391 | 7.447 | 7.324 | 7.443 | 6,349,040 | +0.06(+0.83%) |
Mar 16, 2016 | 7.277 | 7.387 | 7.175 | 7.382 | 6,482,751 | +0.17(+2.42%) |
Mar 15, 2016 | 7.236 | 7.255 | 7.196 | 7.208 | 6,930,368 | -0.11(-1.50%) |
Mar 14, 2016 | 7.253 | 7.357 | 7.248 | 7.318 | 8,159,023 | +0.02(+0.33%) |
Mar 11, 2016 | 7.244 | 7.295 | 7.196 | 7.293 | 7,614,427 | +0.08(+1.07%) |
Mar 10, 2016 | 7.192 | 7.305 | 7.165 | 7.216 | 14,664,191 | -0.03(-0.39%) |
Mar 09, 2016 | 7.431 | 7.431 | 7.196 | 7.244 | 11,823,724 | -0.03(-0.45%) |
Mar 08, 2016 | 7.326 | 7.334 | 7.242 | 7.277 | 8,188,177 | -0.20(-2.66%) |
Mar 07, 2016 | 7.411 | 7.508 | 7.403 | 7.476 | 5,000,341 | -0.01(-0.16%) |
Mar 04, 2016 | 7.374 | 7.500 | 7.358 | 7.488 | 9,186,490 | +0.11(+1.43%) |
Mar 03, 2016 | 7.196 | 7.399 | 7.196 | 7.382 | 13,397,856 | +0.20(+2.83%) |
Mar 02, 2016 | 7.114 | 7.228 | 7.090 | 7.179 | 14,426,677 | +0.11(+1.49%) |
Mar 01, 2016 | 6.989 | 7.102 | 6.952 | 7.074 | 9,154,560 | +0.24(+3.57%) |
Feb 29, 2016 | 6.700 | 6.879 | 6.696 | 6.830 | 13,486,804 | -0.03(-0.41%) |
Feb 26, 2016 | 6.875 | 6.887 | 6.761 | 6.859 | 9,530,912 | +0.01(+0.12%) |
Feb 25, 2016 | 6.745 | 6.867 | 6.741 | 6.851 | 10,148,765 | +0.01(+0.18%) |
Feb 24, 2016 | 6.729 | 6.846 | 6.700 | 6.838 | 10,362,818 | +0.08(+1.14%) |
Feb 23, 2016 | 6.798 | 6.851 | 6.749 | 6.761 | 10,740,950 | -0.10(-1.42%) |
Feb 22, 2016 | 6.794 | 6.907 | 6.771 | 6.859 | 15,190,308 | +0.20(+3.05%) |
Feb 19, 2016 | 6.676 | 6.696 | 6.595 | 6.656 | 13,456,497 | -0.01(-0.12%) |
Feb 18, 2016 | 6.794 | 6.802 | 6.656 | 6.664 | 17,321,308 | -0.03(-0.42%) |
Feb 17, 2016 | 6.664 | 6.712 | 6.597 | 6.692 | 38,261,188 | +0.11(+1.67%) |
Feb 16, 2016 | 6.526 | 6.615 | 6.501 | 6.583 | 26,094,586 | +0.04(+0.68%) |
Feb 12, 2016 | 6.652 | 6.538 | 6.538 | 6.538 | 11,011,697 | -0.04(-0.68%) |
Feb 11, 2016 | 6.501 | 6.603 | 6.461 | 6.583 | 17,992,916 | -0.06(-0.86%) |
Feb 10, 2016 | 6.692 | 6.794 | 6.631 | 6.639 | 11,056,984 | +0.00(+0.06%) |
Feb 09, 2016 | 6.631 | 6.696 | 6.554 | 6.635 | 20,106,128 | -0.09(-1.27%) |
Feb 08, 2016 | 6.903 | 6.944 | 6.603 | 6.721 | 25,231,580 | -0.32(-4.61%) |
Feb 05, 2016 | 7.196 | 7.212 | 7.029 | 7.045 | 9,523,369 | -0.20(-2.75%) |
Feb 04, 2016 | 7.240 | 7.265 | 7.175 | 7.244 | 7,796,208 | +0.08(+1.08%) |
Feb 03, 2016 | 7.188 | 7.212 | 7.043 | 7.167 | 9,633,410 | +0.04(+0.51%) |
Feb 02, 2016 | 7.192 | 7.269 | 7.098 | 7.131 | 8,299,843 | -0.09(-1.18%) |