Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.108 | 8.122 | 7.987 | 8.019 | 38,688 | -0.02(-0.29%) |
Apr 28, 2016 | 8.076 | 8.141 | 8.029 | 8.043 | 106,897 | +0.02(+0.23%) |
Apr 27, 2016 | 7.935 | 8.038 | 7.912 | 8.024 | 48,145 | +0.08(+1.06%) |
Apr 26, 2016 | 7.814 | 7.940 | 7.814 | 7.940 | 86,463 | +0.14(+1.80%) |
Apr 25, 2016 | 7.833 | 7.833 | 7.791 | 7.800 | 30,771 | -0.01(-0.08%) |
Apr 22, 2016 | 7.809 | 7.809 | 7.786 | 7.807 | 22,727 | +0.05(+0.64%) |
Apr 21, 2016 | 7.828 | 7.828 | 7.735 | 7.757 | 25,054 | -0.03(-0.37%) |
Apr 20, 2016 | 7.814 | 7.833 | 7.767 | 7.786 | 69,611 | -0.02(-0.30%) |
Apr 19, 2016 | 7.809 | 7.854 | 7.800 | 7.809 | 29,950 | -0.01(-0.18%) |
Apr 18, 2016 | 7.833 | 7.833 | 7.800 | 7.823 | 83,654 | +0.02(+0.30%) |
Apr 15, 2016 | 7.889 | 7.889 | 7.753 | 7.800 | 43,619 | -0.10(-1.24%) |
Apr 14, 2016 | 7.777 | 7.940 | 7.705 | 7.898 | 39,904 | +0.15(+1.96%) |
Apr 13, 2016 | 7.700 | 7.867 | 7.649 | 7.746 | 79,660 | +0.06(+0.75%) |
Apr 12, 2016 | 7.700 | 7.700 | 7.617 | 7.688 | 26,621 | +0.05(+0.72%) |
Apr 11, 2016 | 7.714 | 7.714 | 7.603 | 7.634 | 44,914 | -0.05(-0.67%) |
Apr 08, 2016 | 7.681 | 7.700 | 7.612 | 7.685 | 53,739 | +0.10(+1.27%) |
Apr 07, 2016 | 7.658 | 7.737 | 7.547 | 7.589 | 55,723 | -0.04(-0.55%) |
Apr 06, 2016 | 7.598 | 7.663 | 7.575 | 7.631 | 33,633 | +0.03(+0.43%) |
Apr 05, 2016 | 7.635 | 7.674 | 7.533 | 7.598 | 48,086 | -0.04(-0.55%) |
Apr 04, 2016 | 7.654 | 7.668 | 7.603 | 7.640 | 44,078 | +0.01(+0.12%) |
Apr 01, 2016 | 7.612 | 7.640 | 7.537 | 7.630 | 48,089 | -0.01(-0.12%) |
Mar 31, 2016 | 7.543 | 7.640 | 7.501 | 7.640 | 78,712 | +0.10(+1.29%) |
Mar 30, 2016 | 7.501 | 7.556 | 7.455 | 7.543 | 45,052 | +0.09(+1.18%) |
Mar 29, 2016 | 7.431 | 7.482 | 7.431 | 7.455 | 31,871 | +0.05(+0.63%) |
Mar 28, 2016 | 7.445 | 7.478 | 7.394 | 7.408 | 48,503 | -0.03(-0.37%) |
Mar 24, 2016 | 7.478 | 7.436 | 7.436 | 7.436 | 33,692 | -0.02(-0.31%) |
Mar 23, 2016 | 7.496 | 7.538 | 7.459 | 7.459 | 50,808 | -0.06(-0.86%) |
Mar 22, 2016 | 7.519 | 7.550 | 7.478 | 7.524 | 50,140 | +0.01(+0.12%) |
Mar 21, 2016 | 7.561 | 7.584 | 7.478 | 7.515 | 37,329 | -0.06(-0.73%) |
Mar 18, 2016 | 7.547 | 7.635 | 7.501 | 7.570 | 47,082 | +0.04(+0.49%) |
Mar 17, 2016 | 7.464 | 7.533 | 7.464 | 7.533 | 19,072 | +0.09(+1.28%) |
Mar 16, 2016 | 7.383 | 7.452 | 7.347 | 7.438 | 33,440 | +0.06(+0.75%) |
Mar 15, 2016 | 7.365 | 7.388 | 7.365 | 7.383 | 14,751 | +0.01(+0.19%) |
Mar 14, 2016 | 7.374 | 7.374 | 7.360 | 7.370 | 12,960 | +0.01(+0.19%) |
Mar 11, 2016 | 7.292 | 7.370 | 7.292 | 7.356 | 11,214 | +0.10(+1.39%) |
Mar 10, 2016 | 7.287 | 7.360 | 7.246 | 7.255 | 66,168 | -0.04(-0.57%) |
Mar 09, 2016 | 7.337 | 7.337 | 7.209 | 7.296 | 30,439 | -0.00(-0.06%) |
Mar 08, 2016 | 7.360 | 7.363 | 7.227 | 7.301 | 29,892 | -0.05(-0.69%) |
Mar 07, 2016 | 7.314 | 7.383 | 7.195 | 7.351 | 59,177 | +0.01(+0.19%) |
Mar 04, 2016 | 7.292 | 7.383 | 7.292 | 7.337 | 17,281 | +0.02(+0.27%) |
Mar 03, 2016 | 7.269 | 7.324 | 7.258 | 7.318 | 8,675 | +0.06(+0.87%) |
Mar 02, 2016 | 7.172 | 7.287 | 7.172 | 7.255 | 47,960 | +0.01(+0.13%) |
Mar 01, 2016 | 7.168 | 7.246 | 7.168 | 7.246 | 9,294 | +0.08(+1.09%) |
Feb 29, 2016 | 7.154 | 7.204 | 7.074 | 7.168 | 31,747 | +0.02(+0.28%) |
Feb 26, 2016 | 7.131 | 7.154 | 7.126 | 7.148 | 55,570 | +0.04(+0.63%) |
Feb 25, 2016 | 7.094 | 7.108 | 7.005 | 7.103 | 57,436 | +0.06(+0.78%) |
Feb 24, 2016 | 7.039 | 7.055 | 6.966 | 7.048 | 59,602 | -0.00(-0.01%) |
Feb 23, 2016 | 7.030 | 7.067 | 6.980 | 7.049 | 31,464 | +0.05(+0.73%) |
Feb 22, 2016 | 7.030 | 7.087 | 6.977 | 6.998 | 26,926 | -0.01(-0.12%) |
Feb 19, 2016 | 6.993 | 7.006 | 6.879 | 7.006 | 41,815 | +0.01(+0.12%) |
Feb 18, 2016 | 6.915 | 6.998 | 6.901 | 6.998 | 33,104 | +0.08(+1.19%) |
Feb 17, 2016 | 6.883 | 6.943 | 6.883 | 6.915 | 24,821 | +0.05(+0.67%) |
Feb 16, 2016 | 6.773 | 6.895 | 6.695 | 6.869 | 56,429 | +0.09(+1.35%) |
Feb 12, 2016 | 6.768 | 6.778 | 6.778 | 6.778 | 10,024 | +0.05(+0.78%) |
Feb 11, 2016 | 6.810 | 6.810 | 6.725 | 6.725 | 23,973 | -0.11(-1.61%) |
Feb 10, 2016 | 6.794 | 6.894 | 6.794 | 6.835 | 26,775 | +0.02(+0.33%) |
Feb 09, 2016 | 6.849 | 6.849 | 6.794 | 6.812 | 35,557 | -0.06(-0.83%) |
Feb 08, 2016 | 7.053 | 7.053 | 6.869 | 6.869 | 32,032 | -0.22(-3.15%) |
Feb 05, 2016 | 7.167 | 7.167 | 7.080 | 7.093 | 43,877 | -0.06(-0.78%) |
Feb 04, 2016 | 7.176 | 7.176 | 7.113 | 7.148 | 34,347 | +0.04(+0.58%) |
Feb 03, 2016 | 7.139 | 7.139 | 7.071 | 7.108 | 69,816 | +0.04(+0.51%) |
Feb 02, 2016 | 7.098 | 7.098 | 7.026 | 7.071 | 18,230 | -0.08(-1.08%) |