Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.096 | 8.159 | 7.897 | 8.006 | 1,403,080 | -0.01(-0.08%) |
Apr 28, 2016 | 8.269 | 8.296 | 7.967 | 8.012 | 2,404,634 | -0.28(-3.43%) |
Apr 27, 2016 | 8.154 | 8.314 | 7.923 | 8.296 | 5,222,950 | -0.13(-1.58%) |
Apr 26, 2016 | 8.110 | 8.456 | 8.101 | 8.429 | 1,853,840 | +0.28(+3.38%) |
Apr 25, 2016 | 8.234 | 8.323 | 8.074 | 8.154 | 1,639,709 | +0.01(+0.11%) |
Apr 22, 2016 | 8.012 | 8.202 | 7.994 | 8.145 | 1,516,744 | +0.03(+0.33%) |
Apr 21, 2016 | 8.154 | 8.243 | 8.092 | 8.118 | 1,154,396 | +0.03(+0.33%) |
Apr 20, 2016 | 8.021 | 8.136 | 7.959 | 8.092 | 1,270,612 | +0.00(+0.00%) |
Apr 19, 2016 | 7.896 | 8.101 | 7.754 | 8.092 | 1,907,906 | +0.15(+1.90%) |
Apr 18, 2016 | 7.816 | 7.967 | 7.781 | 7.941 | 1,673,209 | +0.04(+0.45%) |
Apr 15, 2016 | 7.799 | 7.923 | 7.728 | 7.905 | 1,614,489 | +0.12(+1.60%) |
Apr 14, 2016 | 7.630 | 7.879 | 7.612 | 7.781 | 2,117,504 | +0.20(+2.70%) |
Apr 13, 2016 | 7.257 | 7.657 | 7.150 | 7.577 | 1,948,333 | +0.16(+2.16%) |
Apr 12, 2016 | 7.204 | 7.470 | 7.195 | 7.417 | 2,299,689 | +0.24(+3.34%) |
Apr 11, 2016 | 7.008 | 7.221 | 6.946 | 7.177 | 1,527,217 | +0.14(+2.02%) |
Apr 08, 2016 | 7.266 | 7.284 | 6.973 | 7.035 | 2,545,521 | -0.25(-3.41%) |
Apr 07, 2016 | 7.372 | 7.452 | 7.239 | 7.284 | 1,324,052 | -0.19(-2.50%) |
Apr 06, 2016 | 7.408 | 7.532 | 7.350 | 7.470 | 1,545,934 | +0.15(+2.06%) |
Apr 05, 2016 | 7.461 | 7.470 | 7.230 | 7.319 | 2,504,729 | -0.40(-5.18%) |
Apr 04, 2016 | 7.683 | 7.848 | 7.639 | 7.719 | 2,252,999 | +0.04(+0.58%) |
Apr 01, 2016 | 7.559 | 7.914 | 7.540 | 7.674 | 2,720,749 | +0.14(+1.89%) |
Mar 31, 2016 | 7.630 | 7.710 | 7.417 | 7.532 | 4,223,465 | -0.19(-2.42%) |
Mar 30, 2016 | 7.825 | 7.848 | 7.586 | 7.719 | 4,459,503 | -0.21(-2.69%) |
Mar 29, 2016 | 7.852 | 7.994 | 7.737 | 7.932 | 4,320,347 | -0.04(-0.56%) |
Mar 28, 2016 | 8.341 | 8.367 | 7.941 | 7.976 | 1,843,402 | -0.42(-4.97%) |
Mar 24, 2016 | 8.216 | 8.394 | 8.394 | 8.394 | 1,890,825 | +0.12(+1.50%) |
Mar 23, 2016 | 8.429 | 8.438 | 8.207 | 8.269 | 1,103,792 | -0.22(-2.62%) |
Mar 22, 2016 | 8.474 | 8.571 | 8.429 | 8.492 | 1,273,966 | +0.05(+0.63%) |
Mar 21, 2016 | 8.287 | 8.456 | 8.278 | 8.438 | 1,776,350 | +0.05(+0.64%) |
Mar 18, 2016 | 8.367 | 8.456 | 8.341 | 8.385 | 1,088,578 | +0.12(+1.40%) |
Mar 17, 2016 | 7.914 | 8.349 | 7.914 | 8.269 | 1,947,208 | -0.11(-1.27%) |
Mar 16, 2016 | 8.287 | 8.412 | 7.923 | 8.376 | 1,666,378 | +0.14(+1.73%) |
Mar 15, 2016 | 8.198 | 8.305 | 8.039 | 8.234 | 2,888,420 | +0.38(+4.86%) |
Mar 14, 2016 | 7.532 | 7.888 | 7.488 | 7.852 | 1,940,794 | +0.34(+4.49%) |
Mar 11, 2016 | 7.728 | 7.781 | 7.443 | 7.514 | 3,204,188 | -0.10(-1.28%) |
Mar 10, 2016 | 7.639 | 7.754 | 7.559 | 7.612 | 1,987,204 | -0.16(-2.06%) |
Mar 09, 2016 | 7.994 | 8.012 | 7.732 | 7.772 | 1,475,994 | -0.04(-0.57%) |
Mar 08, 2016 | 7.594 | 7.954 | 7.474 | 7.816 | 2,240,613 | -0.68(-7.95%) |
Mar 07, 2016 | 8.607 | 8.696 | 8.385 | 8.492 | 2,366,602 | -0.02(-0.21%) |
Mar 04, 2016 | 7.728 | 8.563 | 7.723 | 8.509 | 4,078,961 | +0.09(+1.05%) |
Mar 03, 2016 | 8.651 | 8.740 | 8.341 | 8.420 | 3,963,326 | -0.67(-7.33%) |
Mar 02, 2016 | 9.318 | 9.380 | 9.033 | 9.087 | 2,054,151 | -0.42(-4.39%) |
Mar 01, 2016 | 9.273 | 9.637 | 9.264 | 9.504 | 1,540,869 | -0.11(-1.11%) |
Feb 29, 2016 | 9.460 | 9.620 | 9.353 | 9.611 | 1,680,818 | +0.37(+4.04%) |
Feb 26, 2016 | 9.335 | 9.353 | 9.087 | 9.238 | 1,469,078 | +0.15(+1.66%) |
Feb 25, 2016 | 9.158 | 9.193 | 9.033 | 9.087 | 1,024,656 | +0.01(+0.10%) |
Feb 24, 2016 | 9.122 | 9.140 | 8.891 | 9.078 | 1,339,472 | -0.27(-2.85%) |
Feb 23, 2016 | 9.255 | 9.371 | 9.211 | 9.344 | 1,680,921 | +0.19(+2.04%) |
Feb 22, 2016 | 9.131 | 9.273 | 9.104 | 9.158 | 1,152,309 | +0.23(+2.59%) |
Feb 19, 2016 | 8.749 | 8.962 | 8.634 | 8.927 | 1,791,973 | +0.11(+1.21%) |
Feb 18, 2016 | 9.096 | 9.113 | 8.742 | 8.820 | 1,442,498 | -0.13(-1.49%) |
Feb 17, 2016 | 8.767 | 8.985 | 8.767 | 8.953 | 1,244,006 | +0.11(+1.20%) |
Feb 16, 2016 | 8.651 | 8.998 | 8.609 | 8.847 | 1,344,708 | +0.31(+3.64%) |
Feb 12, 2016 | 8.536 | 8.536 | 8.536 | 8.536 | 1,003,674 | +0.11(+1.26%) |
Feb 11, 2016 | 8.607 | 8.616 | 8.385 | 8.429 | 853,296 | -0.16(-1.86%) |
Feb 10, 2016 | 8.811 | 8.936 | 8.571 | 8.589 | 1,151,250 | -0.10(-1.12%) |
Feb 09, 2016 | 8.802 | 8.882 | 8.580 | 8.687 | 788,611 | +0.08(+0.93%) |
Feb 08, 2016 | 8.891 | 8.891 | 8.598 | 8.607 | 848,710 | -0.36(-4.06%) |
Feb 05, 2016 | 9.069 | 9.096 | 8.865 | 8.971 | 1,472,320 | -0.10(-1.08%) |
Feb 04, 2016 | 9.007 | 9.220 | 8.971 | 9.069 | 1,517,545 | +0.20(+2.20%) |
Feb 03, 2016 | 8.980 | 8.989 | 8.603 | 8.873 | 1,424,472 | -0.07(-0.79%) |
Feb 02, 2016 | 9.211 | 9.229 | 8.891 | 8.945 | 1,635,221 | -0.38(-4.10%) |