Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.819 | 7.828 | 7.643 | 7.713 | 15,312,847 | -0.17(-2.17%) |
Apr 28, 2016 | 7.949 | 8.048 | 7.833 | 7.884 | 10,340,369 | -0.13(-1.62%) |
Apr 27, 2016 | 8.009 | 8.111 | 7.986 | 8.013 | 13,746,240 | -0.02(-0.29%) |
Apr 26, 2016 | 7.986 | 8.085 | 7.976 | 8.037 | 13,577,844 | +0.07(+0.87%) |
Apr 25, 2016 | 8.037 | 8.060 | 7.787 | 7.967 | 12,619,718 | -0.13(-1.60%) |
Apr 22, 2016 | 8.074 | 8.194 | 8.023 | 8.097 | 17,190,234 | +0.01(+0.17%) |
Apr 21, 2016 | 8.027 | 8.213 | 8.018 | 8.083 | 12,896,717 | +0.03(+0.34%) |
Apr 20, 2016 | 7.902 | 8.101 | 7.902 | 8.055 | 11,751,301 | +0.07(+0.93%) |
Apr 19, 2016 | 8.083 | 8.092 | 7.942 | 7.981 | 13,910,508 | -0.09(-1.15%) |
Apr 18, 2016 | 7.967 | 8.094 | 7.935 | 8.074 | 12,229,458 | +0.02(+0.23%) |
Apr 15, 2016 | 8.060 | 8.092 | 7.800 | 8.055 | 25,623,310 | +0.06(+0.81%) |
Apr 14, 2016 | 8.037 | 8.055 | 7.898 | 7.990 | 14,292,856 | -0.11(-1.37%) |
Apr 13, 2016 | 8.004 | 8.106 | 7.939 | 8.101 | 17,806,364 | +0.12(+1.51%) |
Apr 12, 2016 | 8.199 | 8.222 | 7.953 | 7.981 | 18,982,886 | -0.23(-2.76%) |
Apr 11, 2016 | 8.310 | 8.361 | 8.175 | 8.208 | 12,698,174 | -0.07(-0.89%) |
Apr 08, 2016 | 8.263 | 8.469 | 8.245 | 8.282 | 15,725,633 | +0.07(+0.85%) |
Apr 07, 2016 | 8.236 | 8.351 | 8.159 | 8.213 | 20,334,160 | -0.10(-1.22%) |
Apr 06, 2016 | 8.171 | 8.324 | 8.083 | 8.314 | 22,447,690 | +0.16(+1.99%) |
Apr 05, 2016 | 8.273 | 8.291 | 8.129 | 8.152 | 17,928,972 | -0.20(-2.38%) |
Apr 04, 2016 | 8.541 | 8.541 | 8.300 | 8.351 | 16,561,567 | -0.17(-1.96%) |
Apr 01, 2016 | 8.152 | 8.585 | 8.134 | 8.518 | 32,077,632 | +0.31(+3.78%) |
Mar 31, 2016 | 8.259 | 8.314 | 8.106 | 8.208 | 22,442,786 | -0.07(-0.89%) |
Mar 30, 2016 | 8.203 | 8.294 | 8.162 | 8.282 | 22,794,892 | +0.11(+1.36%) |
Mar 29, 2016 | 8.041 | 8.185 | 7.972 | 8.171 | 12,802,166 | +0.06(+0.80%) |
Mar 28, 2016 | 8.092 | 8.178 | 7.972 | 8.106 | 11,944,022 | -0.03(-0.34%) |
Mar 24, 2016 | 8.060 | 8.134 | 8.134 | 8.134 | 19,160,260 | +0.05(+0.63%) |
Mar 23, 2016 | 8.111 | 8.134 | 7.912 | 8.083 | 24,698,674 | -0.02(-0.29%) |
Mar 22, 2016 | 8.060 | 8.370 | 8.027 | 8.106 | 24,449,324 | -0.09(-1.13%) |
Mar 21, 2016 | 8.023 | 8.305 | 8.009 | 8.199 | 23,177,880 | +0.18(+2.19%) |
Mar 18, 2016 | 7.949 | 8.138 | 7.907 | 8.023 | 66,883,504 | +0.08(+0.99%) |
Mar 17, 2016 | 7.930 | 8.023 | 7.851 | 7.944 | 23,476,626 | -0.01(-0.17%) |
Mar 16, 2016 | 7.736 | 7.976 | 7.685 | 7.958 | 27,031,670 | +0.19(+2.50%) |
Mar 15, 2016 | 7.574 | 7.814 | 7.523 | 7.763 | 30,099,630 | +0.17(+2.19%) |
Mar 14, 2016 | 7.500 | 7.671 | 7.426 | 7.597 | 20,888,848 | +0.04(+0.49%) |
Mar 11, 2016 | 7.407 | 7.611 | 7.407 | 7.560 | 33,879,736 | +0.20(+2.70%) |
Mar 10, 2016 | 7.199 | 7.504 | 7.185 | 7.361 | 30,857,586 | +0.19(+2.65%) |
Mar 09, 2016 | 7.101 | 7.331 | 7.083 | 7.171 | 23,910,238 | +0.12(+1.71%) |
Mar 08, 2016 | 7.291 | 7.310 | 7.039 | 7.051 | 26,635,332 | -0.34(-4.63%) |
Mar 07, 2016 | 7.004 | 7.402 | 6.972 | 7.393 | 39,915,044 | +0.27(+3.80%) |
Mar 04, 2016 | 6.873 | 7.307 | 6.836 | 7.122 | 72,341,856 | +0.85(+13.53%) |
Mar 03, 2016 | 6.417 | 6.435 | 6.131 | 6.274 | 21,701,492 | -0.14(-2.16%) |
Mar 02, 2016 | 6.172 | 6.481 | 6.158 | 6.412 | 21,714,166 | +0.29(+4.67%) |
Mar 01, 2016 | 6.190 | 6.214 | 6.038 | 6.126 | 18,110,580 | +0.00(+0.08%) |
Feb 29, 2016 | 6.140 | 6.218 | 6.089 | 6.121 | 27,576,946 | -0.08(-1.26%) |
Feb 26, 2016 | 6.357 | 6.366 | 6.066 | 6.200 | 23,466,762 | -0.11(-1.75%) |
Feb 25, 2016 | 6.204 | 6.324 | 6.107 | 6.310 | 26,187,306 | +0.07(+1.11%) |
Feb 24, 2016 | 5.997 | 6.260 | 5.916 | 6.241 | 28,673,552 | +0.20(+3.36%) |
Feb 23, 2016 | 6.329 | 6.375 | 5.923 | 6.038 | 31,752,280 | -0.33(-5.15%) |
Feb 22, 2016 | 6.343 | 6.403 | 6.260 | 6.366 | 23,234,814 | +0.06(+0.95%) |
Feb 19, 2016 | 6.232 | 6.338 | 6.112 | 6.306 | 20,408,876 | +0.06(+1.03%) |
Feb 18, 2016 | 6.020 | 6.320 | 6.006 | 6.241 | 25,437,702 | +0.24(+3.92%) |
Feb 17, 2016 | 5.715 | 6.059 | 5.706 | 6.006 | 18,785,462 | +0.32(+5.60%) |
Feb 16, 2016 | 5.725 | 5.761 | 5.660 | 5.688 | 25,964,008 | +0.02(+0.33%) |
Feb 12, 2016 | 5.766 | 5.669 | 5.669 | 5.669 | 22,869,428 | -0.05(-0.89%) |
Feb 11, 2016 | 5.798 | 5.845 | 5.542 | 5.720 | 21,319,182 | -0.21(-3.58%) |
Feb 10, 2016 | 5.891 | 6.029 | 5.863 | 5.932 | 12,969,548 | +0.06(+1.10%) |
Feb 09, 2016 | 5.706 | 5.932 | 5.678 | 5.868 | 14,495,252 | +0.10(+1.68%) |
Feb 08, 2016 | 5.997 | 6.020 | 5.706 | 5.771 | 32,118,420 | -0.32(-5.23%) |
Feb 05, 2016 | 6.315 | 6.343 | 6.013 | 6.089 | 28,675,512 | -0.30(-4.69%) |
Feb 04, 2016 | 6.140 | 6.407 | 6.140 | 6.389 | 14,089,126 | +0.22(+3.59%) |
Feb 03, 2016 | 6.301 | 6.352 | 6.047 | 6.167 | 16,373,756 | -0.04(-0.59%) |
Feb 02, 2016 | 6.320 | 6.444 | 6.163 | 6.204 | 20,979,322 | -0.16(-2.47%) |