Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.596 | 7.810 | 7.570 | 7.779 | 3,606,160 | +0.29(+3.85%) |
Apr 28, 2016 | 7.695 | 7.714 | 7.466 | 7.491 | 5,483,904 | -0.06(-0.74%) |
Apr 27, 2016 | 7.447 | 7.571 | 7.426 | 7.546 | 3,280,943 | +0.09(+1.16%) |
Apr 26, 2016 | 7.435 | 7.478 | 7.410 | 7.460 | 4,022,908 | +0.15(+2.03%) |
Apr 25, 2016 | 7.583 | 7.583 | 7.268 | 7.311 | 2,557,366 | -0.17(-2.24%) |
Apr 22, 2016 | 7.379 | 7.528 | 7.361 | 7.478 | 2,031,066 | +0.02(+0.25%) |
Apr 21, 2016 | 7.540 | 7.590 | 7.429 | 7.460 | 1,596,868 | -0.07(-0.90%) |
Apr 20, 2016 | 7.509 | 7.590 | 7.484 | 7.528 | 3,530,712 | -0.07(-0.98%) |
Apr 19, 2016 | 7.565 | 7.695 | 7.534 | 7.602 | 4,566,922 | +0.02(+0.33%) |
Apr 18, 2016 | 7.596 | 7.714 | 7.565 | 7.577 | 3,469,973 | -0.17(-2.24%) |
Apr 15, 2016 | 7.757 | 7.806 | 7.689 | 7.751 | 2,733,594 | -0.04(-0.48%) |
Apr 14, 2016 | 7.596 | 7.837 | 7.583 | 7.788 | 3,169,365 | +0.15(+1.94%) |
Apr 13, 2016 | 7.695 | 7.726 | 7.596 | 7.639 | 3,360,241 | +0.09(+1.23%) |
Apr 12, 2016 | 7.429 | 7.574 | 7.429 | 7.546 | 1,988,222 | +0.12(+1.67%) |
Apr 11, 2016 | 7.497 | 7.565 | 7.392 | 7.423 | 2,337,221 | +0.02(+0.33%) |
Apr 08, 2016 | 7.342 | 7.416 | 7.240 | 7.398 | 7,365,051 | +0.31(+4.37%) |
Apr 07, 2016 | 7.063 | 7.110 | 6.989 | 7.088 | 3,686,943 | +0.01(+0.09%) |
Apr 06, 2016 | 7.175 | 7.203 | 7.002 | 7.082 | 6,521,066 | -0.12(-1.72%) |
Apr 05, 2016 | 7.342 | 7.354 | 7.193 | 7.206 | 5,303,135 | -0.21(-2.84%) |
Apr 04, 2016 | 7.627 | 7.645 | 7.407 | 7.416 | 5,442,045 | -0.33(-4.31%) |
Apr 01, 2016 | 7.689 | 7.874 | 7.664 | 7.751 | 7,785,756 | +0.06(+0.77%) |
Mar 31, 2016 | 7.932 | 7.964 | 7.649 | 7.692 | 3,156,504 | -0.23(-2.88%) |
Mar 30, 2016 | 7.876 | 8.073 | 7.864 | 7.919 | 3,518,796 | +0.14(+1.82%) |
Mar 29, 2016 | 7.605 | 7.855 | 7.587 | 7.778 | 2,665,530 | +0.12(+1.61%) |
Mar 28, 2016 | 7.649 | 7.698 | 7.464 | 7.655 | 2,046,214 | +0.28(+3.84%) |
Mar 24, 2016 | 7.291 | 7.371 | 7.371 | 7.371 | 3,517,731 | +0.02(+0.25%) |
Mar 23, 2016 | 7.581 | 7.587 | 7.328 | 7.353 | 2,515,044 | -0.38(-4.86%) |
Mar 22, 2016 | 7.649 | 7.747 | 7.525 | 7.729 | 4,848,001 | +0.04(+0.48%) |
Mar 21, 2016 | 7.568 | 7.769 | 7.544 | 7.692 | 5,243,836 | +0.15(+2.04%) |
Mar 18, 2016 | 7.550 | 7.599 | 7.430 | 7.538 | 8,823,413 | +0.10(+1.32%) |
Mar 17, 2016 | 7.371 | 7.482 | 7.162 | 7.439 | 4,032,286 | +0.41(+5.78%) |
Mar 16, 2016 | 6.639 | 7.039 | 6.639 | 7.033 | 3,316,949 | +0.32(+4.77%) |
Mar 15, 2016 | 6.682 | 6.780 | 6.534 | 6.712 | 2,982,428 | -0.20(-2.85%) |
Mar 14, 2016 | 6.983 | 7.051 | 6.866 | 6.910 | 2,492,862 | -0.14(-2.01%) |
Mar 11, 2016 | 6.940 | 7.057 | 6.873 | 7.051 | 2,984,701 | +0.14(+1.96%) |
Mar 10, 2016 | 6.737 | 6.940 | 6.706 | 6.916 | 5,436,394 | +0.15(+2.28%) |
Mar 09, 2016 | 6.749 | 6.805 | 6.706 | 6.762 | 3,826,014 | +0.10(+1.57%) |
Mar 08, 2016 | 6.768 | 6.780 | 6.571 | 6.657 | 4,991,478 | +0.04(+0.56%) |
Mar 07, 2016 | 6.577 | 6.626 | 6.522 | 6.620 | 2,590,237 | +0.02(+0.28%) |
Mar 04, 2016 | 6.774 | 6.903 | 6.522 | 6.602 | 6,613,453 | +0.15(+2.39%) |
Mar 03, 2016 | 6.331 | 6.522 | 6.306 | 6.448 | 2,828,034 | +0.27(+4.39%) |
Mar 02, 2016 | 6.084 | 6.235 | 6.066 | 6.177 | 3,235,281 | +0.07(+1.11%) |
Mar 01, 2016 | 5.949 | 6.158 | 5.927 | 6.109 | 3,492,175 | +0.23(+3.97%) |
Feb 29, 2016 | 5.735 | 5.955 | 5.698 | 5.876 | 4,688,513 | +0.22(+3.90%) |
Feb 26, 2016 | 5.799 | 5.802 | 5.612 | 5.655 | 3,172,881 | +0.00(+0.00%) |
Feb 25, 2016 | 5.802 | 5.821 | 5.551 | 5.655 | 3,188,447 | +0.08(+1.43%) |
Feb 24, 2016 | 5.538 | 5.606 | 5.459 | 5.575 | 1,926,513 | -0.17(-2.88%) |
Feb 23, 2016 | 5.821 | 5.851 | 5.695 | 5.741 | 3,165,130 | -0.14(-2.40%) |
Feb 22, 2016 | 5.857 | 5.943 | 5.827 | 5.882 | 2,809,758 | +0.23(+4.01%) |
Feb 19, 2016 | 5.673 | 5.692 | 5.621 | 5.655 | 1,916,858 | -0.06(-1.07%) |
Feb 18, 2016 | 5.661 | 5.747 | 5.624 | 5.716 | 2,163,871 | +0.00(+0.00%) |
Feb 17, 2016 | 5.643 | 5.863 | 5.624 | 5.716 | 3,076,357 | +0.19(+3.44%) |
Feb 16, 2016 | 5.397 | 5.532 | 5.348 | 5.526 | 3,541,689 | +0.14(+2.62%) |
Feb 12, 2016 | 5.244 | 5.385 | 5.385 | 5.385 | 2,395,283 | +0.18(+3.54%) |
Feb 11, 2016 | 5.250 | 5.305 | 5.121 | 5.201 | 2,254,084 | -0.17(-3.20%) |
Feb 10, 2016 | 5.459 | 5.498 | 5.367 | 5.373 | 1,956,922 | -0.05(-0.91%) |
Feb 09, 2016 | 5.391 | 5.502 | 5.342 | 5.422 | 2,422,500 | -0.06(-1.12%) |
Feb 08, 2016 | 5.551 | 5.551 | 5.397 | 5.483 | 1,530,475 | -0.13(-2.40%) |
Feb 05, 2016 | 5.600 | 5.661 | 5.563 | 5.618 | 2,827,403 | -0.01(-0.11%) |
Feb 04, 2016 | 5.557 | 5.655 | 5.505 | 5.624 | 2,754,173 | +0.18(+3.38%) |
Feb 03, 2016 | 5.336 | 5.453 | 5.210 | 5.440 | 3,374,702 | +0.28(+5.47%) |
Feb 02, 2016 | 5.250 | 5.256 | 5.060 | 5.158 | 4,429,465 | -0.21(-4.00%) |