Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.078 | 8.172 | 8.015 | 8.156 | 331,403 | +0.05(+0.58%) |
Apr 28, 2016 | 8.156 | 8.188 | 8.078 | 8.109 | 326,012 | -0.05(-0.58%) |
Apr 27, 2016 | 8.203 | 8.235 | 8.078 | 8.156 | 302,263 | +0.00(+0.00%) |
Apr 26, 2016 | 7.953 | 8.188 | 7.933 | 8.156 | 719,877 | +0.22(+2.77%) |
Apr 25, 2016 | 8.000 | 8.000 | 7.874 | 7.937 | 447,791 | +0.00(+0.00%) |
Apr 22, 2016 | 7.811 | 7.942 | 7.796 | 7.937 | 368,324 | +0.08(+1.00%) |
Apr 21, 2016 | 7.953 | 8.000 | 7.764 | 7.858 | 405,189 | -0.05(-0.60%) |
Apr 20, 2016 | 7.843 | 8.000 | 7.811 | 7.905 | 496,255 | +0.11(+1.41%) |
Apr 19, 2016 | 7.733 | 7.811 | 7.686 | 7.796 | 248,801 | +0.08(+1.02%) |
Apr 18, 2016 | 7.639 | 7.717 | 7.607 | 7.717 | 237,511 | +0.02(+0.20%) |
Apr 15, 2016 | 7.670 | 7.756 | 7.576 | 7.702 | 167,464 | +0.00(+0.00%) |
Apr 14, 2016 | 7.780 | 7.827 | 7.639 | 7.702 | 206,073 | -0.02(-0.20%) |
Apr 13, 2016 | 7.686 | 7.733 | 7.545 | 7.717 | 370,107 | +0.11(+1.44%) |
Apr 12, 2016 | 7.482 | 7.639 | 7.435 | 7.607 | 341,591 | +0.14(+1.89%) |
Apr 11, 2016 | 7.278 | 7.513 | 7.247 | 7.466 | 435,189 | +0.19(+2.59%) |
Apr 08, 2016 | 7.325 | 7.435 | 7.262 | 7.278 | 340,813 | -0.02(-0.22%) |
Apr 07, 2016 | 7.278 | 7.396 | 7.262 | 7.294 | 298,300 | -0.05(-0.64%) |
Apr 06, 2016 | 7.356 | 7.388 | 7.294 | 7.341 | 200,398 | +0.02(+0.21%) |
Apr 05, 2016 | 7.262 | 7.372 | 7.262 | 7.325 | 242,728 | +0.03(+0.43%) |
Apr 04, 2016 | 7.341 | 7.404 | 7.294 | 7.294 | 315,796 | -0.09(-1.27%) |
Apr 01, 2016 | 7.404 | 7.404 | 7.294 | 7.388 | 274,736 | -0.05(-0.63%) |
Mar 31, 2016 | 7.356 | 7.513 | 7.294 | 7.435 | 495,624 | +0.05(+0.64%) |
Mar 30, 2016 | 7.372 | 7.545 | 7.357 | 7.388 | 413,098 | +0.02(+0.21%) |
Mar 29, 2016 | 7.168 | 7.435 | 7.153 | 7.372 | 640,809 | +0.20(+2.84%) |
Mar 28, 2016 | 7.058 | 7.215 | 6.980 | 7.168 | 444,949 | +0.11(+1.56%) |
Mar 24, 2016 | 7.074 | 7.058 | 7.058 | 7.058 | 527,303 | -0.13(-1.75%) |
Mar 23, 2016 | 7.482 | 7.639 | 7.184 | 7.184 | 891,321 | -0.30(-3.98%) |
Mar 22, 2016 | 7.557 | 7.639 | 7.437 | 7.482 | 1,418,415 | -0.03(-0.40%) |
Mar 21, 2016 | 7.392 | 7.587 | 7.377 | 7.512 | 1,212,220 | +0.54(+7.71%) |
Mar 18, 2016 | 7.153 | 7.168 | 6.974 | 6.974 | 939,101 | -0.12(-1.68%) |
Mar 17, 2016 | 6.750 | 7.109 | 6.750 | 7.094 | 804,543 | +0.39(+5.79%) |
Mar 16, 2016 | 6.631 | 6.765 | 6.601 | 6.705 | 407,954 | +0.07(+1.13%) |
Mar 15, 2016 | 6.676 | 6.750 | 6.571 | 6.631 | 460,025 | -0.12(-1.77%) |
Mar 14, 2016 | 6.705 | 6.771 | 6.586 | 6.750 | 334,833 | +0.07(+1.12%) |
Mar 11, 2016 | 6.511 | 6.690 | 6.496 | 6.676 | 357,555 | +0.12(+1.82%) |
Mar 10, 2016 | 6.720 | 6.750 | 6.452 | 6.556 | 364,412 | -0.13(-2.01%) |
Mar 09, 2016 | 6.765 | 6.825 | 6.631 | 6.690 | 349,868 | -0.01(-0.22%) |
Mar 08, 2016 | 6.959 | 6.999 | 6.690 | 6.705 | 554,208 | -0.25(-3.65%) |
Mar 07, 2016 | 6.810 | 7.034 | 6.795 | 6.959 | 483,936 | +0.18(+2.64%) |
Mar 04, 2016 | 6.676 | 6.900 | 6.646 | 6.780 | 728,013 | +0.13(+2.02%) |
Mar 03, 2016 | 6.347 | 6.717 | 6.347 | 6.646 | 739,620 | +0.28(+4.46%) |
Mar 02, 2016 | 6.287 | 6.407 | 6.228 | 6.362 | 539,661 | +0.07(+1.19%) |
Mar 01, 2016 | 6.332 | 6.377 | 6.198 | 6.287 | 507,780 | +0.04(+0.72%) |
Feb 29, 2016 | 5.989 | 6.287 | 5.974 | 6.242 | 900,227 | +0.30(+5.03%) |
Feb 26, 2016 | 6.257 | 6.328 | 5.899 | 5.944 | 1,514,856 | -0.27(-4.33%) |
Feb 25, 2016 | 6.033 | 6.228 | 5.974 | 6.213 | 885,030 | +0.15(+2.46%) |
Feb 24, 2016 | 6.422 | 6.422 | 5.809 | 6.063 | 2,351,718 | -1.52(-20.08%) |
Feb 23, 2016 | 7.437 | 7.616 | 7.392 | 7.587 | 547,916 | +0.16(+2.21%) |
Feb 22, 2016 | 7.362 | 7.452 | 7.303 | 7.422 | 530,121 | +0.15(+2.05%) |
Feb 19, 2016 | 7.273 | 7.333 | 7.198 | 7.273 | 271,343 | -0.01(-0.20%) |
Feb 18, 2016 | 7.243 | 7.318 | 7.198 | 7.288 | 300,097 | +0.04(+0.62%) |
Feb 17, 2016 | 7.153 | 7.303 | 7.138 | 7.243 | 403,971 | +0.10(+1.46%) |
Feb 16, 2016 | 7.034 | 7.153 | 6.944 | 7.138 | 412,896 | +0.25(+3.69%) |
Feb 12, 2016 | 6.705 | 6.885 | 6.885 | 6.885 | 362,794 | +0.21(+3.13%) |
Feb 11, 2016 | 6.750 | 6.813 | 6.571 | 6.676 | 409,008 | -0.18(-2.61%) |
Feb 10, 2016 | 6.929 | 7.019 | 6.825 | 6.855 | 303,126 | -0.03(-0.43%) |
Feb 09, 2016 | 7.049 | 7.079 | 6.810 | 6.885 | 510,759 | -0.22(-3.15%) |
Feb 08, 2016 | 7.094 | 7.168 | 6.914 | 7.109 | 580,697 | -0.06(-0.83%) |
Feb 05, 2016 | 7.273 | 7.288 | 7.168 | 7.168 | 411,434 | -0.09(-1.23%) |
Feb 04, 2016 | 7.168 | 7.362 | 7.153 | 7.258 | 439,098 | +0.07(+1.04%) |
Feb 03, 2016 | 7.094 | 7.198 | 6.929 | 7.183 | 544,442 | +0.15(+2.12%) |
Feb 02, 2016 | 7.064 | 7.079 | 6.885 | 7.034 | 350,676 | -0.09(-1.26%) |