Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.829 | 7.838 | 7.653 | 7.722 | 15,293,643 | -0.17(-2.17%) |
Apr 28, 2016 | 7.959 | 8.058 | 7.843 | 7.894 | 10,327,400 | -0.13(-1.62%) |
Apr 27, 2016 | 8.019 | 8.121 | 7.996 | 8.024 | 13,729,000 | -0.02(-0.29%) |
Apr 26, 2016 | 7.996 | 8.095 | 7.986 | 8.047 | 13,560,815 | +0.07(+0.87%) |
Apr 25, 2016 | 8.047 | 8.070 | 7.796 | 7.977 | 12,603,891 | -0.13(-1.60%) |
Apr 22, 2016 | 8.084 | 8.204 | 8.033 | 8.107 | 17,168,674 | +0.01(+0.17%) |
Apr 21, 2016 | 8.037 | 8.223 | 8.028 | 8.093 | 12,880,542 | +0.03(+0.34%) |
Apr 20, 2016 | 7.912 | 8.112 | 7.912 | 8.065 | 11,736,563 | +0.07(+0.93%) |
Apr 19, 2016 | 8.093 | 8.102 | 7.952 | 7.991 | 13,893,063 | -0.09(-1.15%) |
Apr 18, 2016 | 7.977 | 8.105 | 7.945 | 8.084 | 12,214,120 | +0.02(+0.23%) |
Apr 15, 2016 | 8.070 | 8.102 | 7.810 | 8.065 | 25,591,174 | +0.06(+0.81%) |
Apr 14, 2016 | 8.047 | 8.065 | 7.908 | 8.000 | 14,274,931 | -0.11(-1.37%) |
Apr 13, 2016 | 8.014 | 8.116 | 7.949 | 8.112 | 17,784,032 | +0.12(+1.51%) |
Apr 12, 2016 | 8.209 | 8.232 | 7.963 | 7.991 | 18,959,078 | -0.23(-2.76%) |
Apr 11, 2016 | 8.320 | 8.371 | 8.186 | 8.218 | 12,682,248 | -0.07(-0.89%) |
Apr 08, 2016 | 8.274 | 8.480 | 8.255 | 8.292 | 15,705,911 | +0.07(+0.85%) |
Apr 07, 2016 | 8.246 | 8.362 | 8.170 | 8.223 | 20,308,658 | -0.10(-1.22%) |
Apr 06, 2016 | 8.181 | 8.334 | 8.093 | 8.325 | 22,419,536 | +0.16(+1.99%) |
Apr 05, 2016 | 8.283 | 8.302 | 8.139 | 8.163 | 17,906,486 | -0.20(-2.38%) |
Apr 04, 2016 | 8.552 | 8.552 | 8.311 | 8.362 | 16,540,796 | -0.17(-1.96%) |
Apr 01, 2016 | 8.163 | 8.596 | 8.144 | 8.529 | 32,037,402 | +0.31(+3.78%) |
Mar 31, 2016 | 8.269 | 8.325 | 8.116 | 8.218 | 22,414,640 | -0.07(-0.89%) |
Mar 30, 2016 | 8.214 | 8.304 | 8.172 | 8.292 | 22,766,304 | +0.11(+1.36%) |
Mar 29, 2016 | 8.051 | 8.195 | 7.982 | 8.181 | 12,786,110 | +0.06(+0.80%) |
Mar 28, 2016 | 8.102 | 8.188 | 7.982 | 8.116 | 11,929,042 | -0.03(-0.34%) |
Mar 24, 2016 | 8.070 | 8.144 | 8.144 | 8.144 | 19,136,230 | +0.05(+0.63%) |
Mar 23, 2016 | 8.121 | 8.144 | 7.922 | 8.093 | 24,667,698 | -0.02(-0.29%) |
Mar 22, 2016 | 8.070 | 8.380 | 8.037 | 8.116 | 24,418,660 | -0.09(-1.13%) |
Mar 21, 2016 | 8.033 | 8.316 | 8.019 | 8.209 | 23,148,810 | +0.18(+2.19%) |
Mar 18, 2016 | 7.959 | 8.149 | 7.917 | 8.033 | 66,799,620 | +0.08(+0.99%) |
Mar 17, 2016 | 7.940 | 8.033 | 7.861 | 7.954 | 23,447,182 | -0.01(-0.17%) |
Mar 16, 2016 | 7.745 | 7.986 | 7.694 | 7.968 | 26,997,768 | +0.19(+2.50%) |
Mar 15, 2016 | 7.583 | 7.824 | 7.532 | 7.773 | 30,061,880 | +0.17(+2.19%) |
Mar 14, 2016 | 7.509 | 7.681 | 7.435 | 7.606 | 20,862,650 | +0.04(+0.49%) |
Mar 11, 2016 | 7.416 | 7.620 | 7.416 | 7.569 | 33,837,244 | +0.20(+2.70%) |
Mar 10, 2016 | 7.208 | 7.514 | 7.194 | 7.370 | 30,818,886 | +0.19(+2.65%) |
Mar 09, 2016 | 7.110 | 7.340 | 7.092 | 7.180 | 23,880,250 | +0.12(+1.71%) |
Mar 08, 2016 | 7.300 | 7.319 | 7.048 | 7.059 | 26,601,926 | -0.34(-4.63%) |
Mar 07, 2016 | 7.013 | 7.412 | 6.981 | 7.402 | 39,864,984 | +0.27(+3.80%) |
Mar 04, 2016 | 6.882 | 7.316 | 6.845 | 7.131 | 72,251,120 | +0.85(+13.53%) |
Mar 03, 2016 | 6.425 | 6.443 | 6.138 | 6.281 | 21,674,272 | -0.14(-2.16%) |
Mar 02, 2016 | 6.180 | 6.489 | 6.166 | 6.420 | 21,686,932 | +0.29(+4.67%) |
Mar 01, 2016 | 6.198 | 6.221 | 6.046 | 6.134 | 18,087,866 | +0.00(+0.08%) |
Feb 29, 2016 | 6.147 | 6.226 | 6.097 | 6.129 | 27,542,358 | -0.08(-1.26%) |
Feb 26, 2016 | 6.365 | 6.374 | 6.074 | 6.207 | 23,437,330 | -0.11(-1.75%) |
Feb 25, 2016 | 6.212 | 6.332 | 6.115 | 6.318 | 26,154,460 | +0.07(+1.11%) |
Feb 24, 2016 | 6.004 | 6.268 | 5.923 | 6.249 | 28,637,588 | +0.20(+3.36%) |
Feb 23, 2016 | 6.337 | 6.383 | 5.930 | 6.046 | 31,712,454 | -0.33(-5.14%) |
Feb 22, 2016 | 6.351 | 6.411 | 6.268 | 6.374 | 23,205,672 | +0.06(+0.95%) |
Feb 19, 2016 | 6.240 | 6.346 | 6.120 | 6.314 | 20,383,278 | +0.06(+1.03%) |
Feb 18, 2016 | 6.027 | 6.328 | 6.014 | 6.249 | 25,405,796 | +0.24(+3.92%) |
Feb 17, 2016 | 5.723 | 6.067 | 5.713 | 6.014 | 18,761,900 | +0.32(+5.60%) |
Feb 16, 2016 | 5.732 | 5.769 | 5.667 | 5.695 | 25,931,442 | +0.02(+0.33%) |
Feb 12, 2016 | 5.773 | 5.676 | 5.676 | 5.676 | 22,840,744 | -0.05(-0.89%) |
Feb 11, 2016 | 5.806 | 5.852 | 5.549 | 5.727 | 21,292,442 | -0.21(-3.58%) |
Feb 10, 2016 | 5.898 | 6.037 | 5.870 | 5.940 | 12,953,281 | +0.06(+1.10%) |
Feb 09, 2016 | 5.713 | 5.940 | 5.686 | 5.875 | 14,477,071 | +0.10(+1.68%) |
Feb 08, 2016 | 6.004 | 6.027 | 5.713 | 5.778 | 32,078,134 | -0.32(-5.23%) |
Feb 05, 2016 | 6.323 | 6.351 | 6.020 | 6.097 | 28,639,546 | -0.30(-4.69%) |
Feb 04, 2016 | 6.147 | 6.415 | 6.147 | 6.397 | 14,071,455 | +0.22(+3.59%) |
Feb 03, 2016 | 6.309 | 6.360 | 6.055 | 6.175 | 16,353,219 | -0.04(-0.59%) |
Feb 02, 2016 | 6.328 | 6.452 | 6.171 | 6.212 | 20,953,010 | -0.16(-2.47%) |
Feb 01, 2016 | 6.314 | 6.411 | 6.249 | 6.369 | 20,676,150 | +0.01(+0.22%) |
Jan 29, 2016 | 6.194 | 6.411 | 6.189 | 6.355 | 24,599,918 | +0.26(+4.32%) |
Jan 28, 2016 | 6.212 | 6.328 | 6.037 | 6.092 | 21,379,338 | -0.09(-1.49%) |
Jan 27, 2016 | 6.249 | 6.286 | 5.983 | 6.184 | 40,021,220 | -0.10(-1.54%) |
Jan 26, 2016 | 6.166 | 6.339 | 6.166 | 6.281 | 23,223,404 | +0.12(+1.95%) |
Jan 25, 2016 | 6.138 | 6.258 | 6.060 | 6.161 | 24,213,492 | -0.00(-0.07%) |
Jan 22, 2016 | 5.866 | 6.203 | 5.866 | 6.166 | 33,061,186 | +0.43(+7.57%) |
Jan 21, 2016 | 5.542 | 5.792 | 5.459 | 5.732 | 36,218,484 | +0.16(+2.90%) |
Jan 20, 2016 | 5.542 | 5.635 | 5.408 | 5.570 | 36,027,760 | -0.12(-2.11%) |
Jan 19, 2016 | 5.856 | 5.903 | 5.635 | 5.690 | 27,984,490 | -0.10(-1.75%) |
Jan 15, 2016 | 5.820 | 5.792 | 5.792 | 5.792 | 42,716,788 | -0.21(-3.54%) |
Jan 14, 2016 | 5.889 | 6.083 | 5.843 | 6.004 | 28,909,802 | +0.12(+1.96%) |
Jan 13, 2016 | 6.166 | 6.166 | 5.787 | 5.889 | 38,366,976 | -0.24(-3.85%) |
Jan 12, 2016 | 6.166 | 6.198 | 6.046 | 6.124 | 26,973,856 | +0.00(+0.00%) |
Jan 11, 2016 | 6.203 | 6.332 | 6.037 | 6.124 | 32,716,818 | -0.13(-2.07%) |
Jan 08, 2016 | 6.360 | 6.475 | 6.147 | 6.254 | 35,577,088 | -0.08(-1.24%) |
Jan 07, 2016 | 6.697 | 6.725 | 6.307 | 6.332 | 42,965,844 | -0.50(-7.36%) |
Jan 06, 2016 | 6.753 | 6.928 | 6.702 | 6.836 | 24,497,494 | -0.11(-1.53%) |
Jan 05, 2016 | 6.988 | 7.043 | 6.900 | 6.942 | 22,270,092 | -0.05(-0.66%) |
Jan 04, 2016 | 6.914 | 6.997 | 6.808 | 6.988 | 32,643,196 | -0.03(-0.46%) |
Dec 31, 2015 | 7.034 | 7.020 | 7.020 | 7.020 | 14,653,767 | -0.04(-0.52%) |
Dec 30, 2015 | 7.062 | 7.150 | 6.997 | 7.057 | 13,587,829 | +0.04(+0.53%) |
Dec 29, 2015 | 7.062 | 7.130 | 7.011 | 7.020 | 13,587,775 | -0.01(-0.20%) |
Dec 28, 2015 | 6.877 | 7.057 | 6.845 | 7.034 | 12,840,554 | +0.10(+1.40%) |
Dec 24, 2015 | 6.840 | 6.937 | 6.937 | 6.937 | 4,716,719 | +0.05(+0.74%) |
Dec 23, 2015 | 6.554 | 6.914 | 6.489 | 6.886 | 24,362,020 | +0.39(+6.05%) |
Dec 22, 2015 | 6.485 | 6.531 | 6.429 | 6.494 | 15,789,105 | +0.02(+0.29%) |
Dec 21, 2015 | 6.522 | 6.651 | 6.406 | 6.475 | 21,355,156 | -0.06(-0.99%) |
Dec 18, 2015 | 6.591 | 6.644 | 6.466 | 6.540 | 41,868,312 | -0.07(-1.05%) |
Dec 17, 2015 | 6.748 | 6.799 | 6.568 | 6.609 | 16,510,052 | -0.18(-2.65%) |
Dec 16, 2015 | 6.753 | 6.840 | 6.720 | 6.789 | 16,946,562 | +0.06(+0.96%) |
Dec 15, 2015 | 6.702 | 6.919 | 6.690 | 6.725 | 27,905,700 | +0.06(+0.83%) |
Dec 14, 2015 | 6.605 | 6.697 | 6.429 | 6.669 | 24,958,872 | +0.12(+1.83%) |
Dec 11, 2015 | 6.923 | 7.113 | 6.531 | 6.549 | 22,985,280 | -0.25(-3.67%) |
Dec 10, 2015 | 6.831 | 6.840 | 6.711 | 6.799 | 24,574,590 | -0.06(-0.88%) |
Dec 09, 2015 | 6.923 | 7.108 | 6.780 | 6.859 | 30,878,816 | -0.15(-2.11%) |
Dec 08, 2015 | 6.970 | 7.062 | 6.753 | 7.007 | 25,153,530 | -0.13(-1.81%) |
Dec 07, 2015 | 6.928 | 7.150 | 6.891 | 7.136 | 20,668,146 | +0.13(+1.88%) |
Dec 04, 2015 | 6.622 | 7.039 | 6.553 | 7.004 | 26,078,058 | +0.28(+4.10%) |
Dec 03, 2015 | 6.903 | 7.059 | 6.710 | 6.728 | 41,080,612 | -0.15(-2.21%) |
Dec 02, 2015 | 7.073 | 7.151 | 6.843 | 6.880 | 27,555,642 | -0.30(-4.23%) |
Dec 01, 2015 | 6.848 | 7.308 | 6.834 | 7.184 | 54,555,284 | +0.35(+5.05%) |
Nov 30, 2015 | 6.549 | 6.903 | 6.526 | 6.839 | 63,224,944 | +0.23(+3.55%) |
Nov 27, 2015 | 6.498 | 6.737 | 6.466 | 6.604 | 13,128,502 | +0.11(+1.63%) |
Nov 25, 2015 | 6.401 | 6.498 | 6.498 | 6.498 | 49,276,772 | +0.20(+3.14%) |
Nov 24, 2015 | 6.250 | 6.454 | 6.213 | 6.300 | 52,379,676 | -0.07(-1.16%) |
Nov 23, 2015 | 6.521 | 6.539 | 6.245 | 6.374 | 33,283,772 | -0.17(-2.53%) |
Nov 20, 2015 | 6.342 | 6.733 | 6.296 | 6.539 | 40,329,100 | +0.20(+3.12%) |
Nov 19, 2015 | 6.226 | 6.392 | 6.222 | 6.342 | 28,621,320 | +0.06(+1.03%) |
Nov 18, 2015 | 6.203 | 6.319 | 6.069 | 6.277 | 28,293,166 | +0.19(+3.18%) |
Nov 17, 2015 | 6.157 | 6.208 | 6.038 | 6.084 | 26,989,998 | -0.07(-1.20%) |
Nov 16, 2015 | 6.153 | 6.263 | 6.047 | 6.157 | 29,946,582 | -0.00(-0.07%) |
Nov 13, 2015 | 6.263 | 6.332 | 6.052 | 6.162 | 32,430,636 | -0.14(-2.26%) |
Nov 12, 2015 | 6.355 | 6.360 | 6.254 | 6.305 | 44,267,120 | -0.19(-2.91%) |
Nov 11, 2015 | 6.535 | 6.585 | 6.484 | 6.493 | 23,922,252 | -0.14(-2.08%) |
Nov 10, 2015 | 6.503 | 6.645 | 6.447 | 6.631 | 32,111,714 | +0.10(+1.48%) |
Nov 09, 2015 | 6.562 | 6.664 | 6.507 | 6.535 | 38,088,096 | -0.09(-1.39%) |
Nov 06, 2015 | 6.065 | 6.664 | 6.052 | 6.627 | 65,297,800 | +0.52(+8.43%) |
Nov 05, 2015 | 6.277 | 6.392 | 6.038 | 6.111 | 48,218,228 | -0.17(-2.78%) |
Nov 04, 2015 | 6.622 | 6.677 | 6.263 | 6.286 | 68,482,328 | -0.32(-4.87%) |
Nov 03, 2015 | 6.475 | 6.770 | 6.293 | 6.608 | 87,365,792 | -0.06(-0.90%) |
Nov 02, 2015 | 6.898 | 6.981 | 6.378 | 6.668 | 88,800,344 | -0.11(-1.56%) |
Oct 30, 2015 | 7.317 | 7.409 | 6.774 | 6.774 | 5,322,220 | -0.57(-7.71%) |
Oct 29, 2015 | 7.368 | 7.487 | 7.156 | 7.340 | 631,131 | -0.15(-2.03%) |
Oct 28, 2015 | 7.317 | 7.524 | 7.292 | 7.492 | 643,898 | +0.25(+3.50%) |
Oct 27, 2015 | 7.621 | 7.708 | 7.179 | 7.239 | 1,382,049 | -0.32(-4.20%) |
Oct 26, 2015 | 7.874 | 7.874 | 7.506 | 7.556 | 1,118,645 | -0.27(-3.41%) |
Oct 23, 2015 | 7.938 | 7.938 | 7.754 | 7.823 | 130,182 | +0.02(+0.29%) |
Oct 22, 2015 | 7.690 | 7.846 | 7.474 | 7.800 | 239,027 | +0.22(+2.85%) |
Oct 21, 2015 | 7.938 | 7.984 | 7.547 | 7.584 | 170,791 | -0.18(-2.31%) |
Oct 20, 2015 | 7.478 | 7.791 | 7.478 | 7.764 | 1,542,012 | +0.15(+1.93%) |