Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.370 | 7.400 | 7.050 | 7.110 | 278,275 | -0.28(-3.79%) |
Apr 28, 2016 | 7.310 | 7.450 | 7.000 | 7.390 | 354,018 | -0.01(-0.14%) |
Apr 27, 2016 | 7.590 | 7.990 | 7.175 | 7.400 | 456,683 | -0.76(-9.31%) |
Apr 26, 2016 | 7.970 | 8.180 | 7.880 | 8.160 | 159,303 | +0.19(+2.38%) |
Apr 25, 2016 | 8.070 | 8.160 | 7.940 | 7.970 | 170,713 | -0.15(-1.85%) |
Apr 22, 2016 | 7.950 | 8.120 | 7.840 | 8.120 | 193,114 | +0.16(+2.01%) |
Apr 21, 2016 | 8.160 | 8.220 | 7.920 | 7.960 | 168,747 | -0.24(-2.93%) |
Apr 20, 2016 | 8.060 | 8.240 | 8.040 | 8.200 | 124,010 | +0.15(+1.86%) |
Apr 19, 2016 | 8.050 | 8.130 | 7.950 | 8.050 | 124,521 | +0.00(+0.00%) |
Apr 18, 2016 | 7.880 | 8.100 | 7.850 | 8.050 | 132,470 | +0.16(+2.03%) |
Apr 15, 2016 | 7.870 | 7.970 | 7.820 | 7.890 | 77,797 | -0.01(-0.13%) |
Apr 14, 2016 | 7.950 | 7.960 | 7.780 | 7.900 | 102,756 | -0.03(-0.38%) |
Apr 13, 2016 | 7.790 | 8.000 | 7.770 | 7.930 | 149,323 | +0.20(+2.59%) |
Apr 12, 2016 | 7.790 | 7.830 | 7.665 | 7.730 | 155,994 | -0.04(-0.51%) |
Apr 11, 2016 | 7.700 | 7.830 | 7.665 | 7.770 | 232,234 | +0.13(+1.70%) |
Apr 08, 2016 | 7.850 | 7.870 | 7.570 | 7.640 | 216,437 | -0.14(-1.80%) |
Apr 07, 2016 | 7.830 | 7.950 | 7.750 | 7.780 | 346,600 | -0.13(-1.64%) |
Apr 06, 2016 | 7.910 | 8.010 | 7.850 | 7.910 | 219,341 | -0.01(-0.13%) |
Apr 05, 2016 | 8.120 | 8.205 | 7.910 | 7.920 | 206,250 | -0.22(-2.70%) |
Apr 04, 2016 | 8.170 | 8.310 | 8.140 | 8.140 | 186,190 | -0.01(-0.12%) |
Apr 01, 2016 | 8.020 | 8.190 | 7.950 | 8.150 | 174,121 | +0.08(+0.99%) |
Mar 31, 2016 | 7.990 | 8.170 | 7.700 | 8.070 | 1,231,159 | +0.05(+0.62%) |
Mar 30, 2016 | 8.010 | 8.060 | 7.920 | 8.020 | 223,453 | +0.01(+0.12%) |
Mar 29, 2016 | 7.600 | 8.030 | 7.600 | 8.010 | 234,351 | +0.38(+4.98%) |
Mar 28, 2016 | 7.760 | 7.840 | 7.590 | 7.630 | 206,340 | -0.13(-1.68%) |
Mar 24, 2016 | 7.600 | 7.760 | 7.760 | 7.760 | 138,000 | +0.11(+1.44%) |
Mar 23, 2016 | 7.990 | 7.990 | 7.630 | 7.650 | 140,409 | -0.34(-4.26%) |
Mar 22, 2016 | 8.060 | 8.130 | 7.985 | 7.990 | 88,299 | -0.13(-1.60%) |
Mar 21, 2016 | 7.940 | 8.180 | 7.940 | 8.120 | 151,832 | +0.15(+1.88%) |
Mar 18, 2016 | 8.060 | 8.175 | 7.960 | 7.970 | 491,818 | -0.05(-0.62%) |
Mar 17, 2016 | 7.830 | 8.050 | 7.780 | 8.020 | 117,287 | +0.16(+2.04%) |
Mar 16, 2016 | 7.810 | 7.920 | 7.780 | 7.860 | 149,150 | +0.01(+0.13%) |
Mar 15, 2016 | 7.870 | 7.950 | 7.810 | 7.850 | 193,535 | -0.09(-1.13%) |
Mar 14, 2016 | 7.770 | 7.980 | 7.705 | 7.940 | 214,939 | +0.14(+1.79%) |
Mar 11, 2016 | 7.730 | 7.890 | 7.700 | 7.800 | 175,619 | +0.12(+1.56%) |
Mar 10, 2016 | 8.010 | 8.090 | 7.640 | 7.680 | 235,162 | -0.33(-4.12%) |
Mar 09, 2016 | 8.050 | 8.130 | 7.980 | 8.010 | 168,885 | -0.04(-0.50%) |
Mar 08, 2016 | 8.110 | 8.180 | 8.050 | 8.050 | 150,479 | -0.14(-1.71%) |
Mar 07, 2016 | 8.120 | 8.270 | 8.110 | 8.190 | 192,827 | -0.01(-0.12%) |
Mar 04, 2016 | 8.090 | 8.240 | 8.050 | 8.200 | 237,610 | +0.11(+1.36%) |
Mar 03, 2016 | 7.920 | 8.140 | 7.880 | 8.090 | 205,923 | +0.15(+1.89%) |
Mar 02, 2016 | 7.800 | 8.000 | 7.800 | 7.940 | 314,194 | +0.10(+1.28%) |
Mar 01, 2016 | 7.810 | 7.940 | 7.760 | 7.840 | 326,854 | +0.06(+0.77%) |
Feb 29, 2016 | 7.710 | 7.890 | 7.690 | 7.780 | 435,639 | +0.06(+0.78%) |
Feb 26, 2016 | 7.670 | 7.780 | 7.600 | 7.720 | 185,818 | +0.07(+0.92%) |
Feb 25, 2016 | 7.620 | 7.685 | 7.510 | 7.650 | 247,297 | +0.03(+0.39%) |
Feb 24, 2016 | 7.500 | 7.620 | 7.380 | 7.620 | 226,347 | +0.05(+0.66%) |
Feb 23, 2016 | 7.480 | 7.625 | 7.480 | 7.570 | 332,773 | +0.09(+1.20%) |
Feb 22, 2016 | 7.700 | 7.710 | 7.455 | 7.480 | 475,242 | -0.23(-2.98%) |
Feb 19, 2016 | 7.560 | 7.840 | 7.540 | 7.710 | 261,996 | +0.15(+1.98%) |
Feb 18, 2016 | 7.580 | 7.680 | 7.530 | 7.560 | 268,286 | +0.03(+0.40%) |
Feb 17, 2016 | 7.460 | 7.600 | 7.460 | 7.530 | 369,898 | +0.02(+0.27%) |
Feb 16, 2016 | 7.460 | 7.540 | 7.380 | 7.510 | 330,080 | +0.13(+1.76%) |
Feb 12, 2016 | 7.510 | 7.380 | 7.380 | 7.380 | 298,000 | -0.06(-0.81%) |
Feb 11, 2016 | 7.050 | 7.510 | 7.050 | 7.440 | 468,063 | +0.16(+2.20%) |
Feb 10, 2016 | 7.570 | 7.620 | 7.255 | 7.280 | 398,654 | -0.21(-2.80%) |
Feb 09, 2016 | 7.500 | 7.650 | 7.370 | 7.490 | 529,292 | -0.29(-3.73%) |
Feb 08, 2016 | 7.990 | 7.990 | 7.480 | 7.780 | 759,296 | -0.30(-3.71%) |
Feb 05, 2016 | 8.430 | 8.430 | 8.020 | 8.080 | 947,955 | -0.41(-4.83%) |
Feb 04, 2016 | 8.290 | 8.570 | 8.280 | 8.490 | 473,258 | -0.03(-0.35%) |
Feb 03, 2016 | 8.690 | 9.220 | 8.170 | 8.520 | 853,172 | -0.46(-5.12%) |
Feb 02, 2016 | 9.270 | 9.310 | 8.970 | 8.980 | 281,330 | -0.39(-4.16%) |