Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.065 | 8.150 | 7.820 | 8.024 | 311,271 | -0.07(-0.86%) |
Apr 28, 2016 | 7.979 | 8.228 | 7.857 | 8.093 | 674,722 | +0.09(+1.07%) |
Apr 27, 2016 | 7.572 | 8.020 | 7.291 | 8.008 | 650,873 | +0.39(+5.14%) |
Apr 26, 2016 | 7.413 | 7.649 | 7.134 | 7.617 | 632,974 | +0.25(+3.43%) |
Apr 25, 2016 | 7.364 | 7.437 | 7.238 | 7.364 | 427,468 | -0.04(-0.50%) |
Apr 22, 2016 | 7.311 | 7.478 | 7.205 | 7.401 | 544,222 | +0.12(+1.62%) |
Apr 21, 2016 | 7.242 | 7.458 | 6.995 | 7.282 | 716,206 | -0.04(-0.61%) |
Apr 20, 2016 | 7.380 | 7.450 | 6.969 | 7.327 | 285,418 | -0.04(-0.61%) |
Apr 19, 2016 | 7.303 | 7.429 | 7.124 | 7.372 | 197,340 | +0.09(+1.23%) |
Apr 18, 2016 | 7.181 | 7.291 | 7.091 | 7.282 | 301,468 | +0.02(+0.34%) |
Apr 15, 2016 | 7.344 | 7.393 | 7.217 | 7.258 | 410,235 | -0.13(-1.76%) |
Apr 14, 2016 | 7.217 | 7.409 | 7.122 | 7.388 | 462,722 | +0.18(+2.43%) |
Apr 13, 2016 | 7.013 | 7.254 | 7.001 | 7.213 | 459,515 | +0.26(+3.75%) |
Apr 12, 2016 | 6.887 | 7.013 | 6.867 | 6.952 | 396,461 | +0.05(+0.71%) |
Apr 11, 2016 | 6.920 | 7.095 | 6.899 | 6.903 | 190,179 | +0.03(+0.47%) |
Apr 08, 2016 | 6.924 | 7.038 | 6.822 | 6.871 | 192,245 | +0.04(+0.54%) |
Apr 07, 2016 | 6.956 | 7.211 | 6.740 | 6.834 | 798,240 | -0.19(-2.67%) |
Apr 06, 2016 | 7.054 | 7.329 | 6.899 | 7.022 | 207,526 | -0.02(-0.23%) |
Apr 05, 2016 | 7.009 | 7.217 | 6.952 | 7.038 | 321,043 | -0.04(-0.58%) |
Apr 04, 2016 | 7.213 | 7.405 | 7.062 | 7.079 | 266,553 | -0.11(-1.59%) |
Apr 01, 2016 | 7.331 | 7.511 | 7.156 | 7.193 | 222,361 | -0.24(-3.23%) |
Mar 31, 2016 | 7.388 | 7.505 | 7.319 | 7.433 | 563,170 | +0.03(+0.39%) |
Mar 30, 2016 | 7.454 | 7.592 | 7.307 | 7.405 | 194,866 | -0.02(-0.27%) |
Mar 29, 2016 | 7.225 | 7.482 | 7.119 | 7.425 | 307,510 | +0.19(+2.59%) |
Mar 28, 2016 | 7.205 | 7.305 | 7.093 | 7.238 | 222,052 | +0.06(+0.85%) |
Mar 24, 2016 | 7.022 | 7.177 | 7.177 | 7.177 | 210,293 | +0.11(+1.56%) |
Mar 23, 2016 | 7.340 | 7.340 | 7.054 | 7.066 | 392,938 | -0.30(-4.04%) |
Mar 22, 2016 | 7.482 | 7.482 | 7.340 | 7.364 | 201,941 | -0.14(-1.90%) |
Mar 21, 2016 | 7.421 | 7.542 | 7.360 | 7.507 | 244,282 | +0.06(+0.77%) |
Mar 18, 2016 | 7.331 | 7.474 | 7.066 | 7.450 | 663,785 | +0.17(+2.29%) |
Mar 17, 2016 | 7.046 | 7.303 | 6.944 | 7.282 | 2,211,843 | +0.24(+3.41%) |
Mar 16, 2016 | 7.168 | 7.225 | 6.936 | 7.042 | 757,894 | -0.15(-2.10%) |
Mar 15, 2016 | 7.340 | 7.344 | 7.136 | 7.193 | 419,014 | -0.21(-2.81%) |
Mar 14, 2016 | 7.531 | 7.543 | 7.323 | 7.401 | 553,129 | -0.13(-1.78%) |
Mar 11, 2016 | 7.405 | 7.547 | 7.291 | 7.535 | 508,808 | +0.18(+2.44%) |
Mar 10, 2016 | 7.474 | 7.584 | 7.274 | 7.356 | 322,554 | -0.07(-0.88%) |
Mar 09, 2016 | 7.344 | 7.462 | 7.205 | 7.421 | 340,715 | +0.09(+1.28%) |
Mar 08, 2016 | 7.600 | 7.653 | 7.315 | 7.327 | 369,849 | -0.31(-4.06%) |
Mar 07, 2016 | 7.617 | 7.710 | 7.445 | 7.637 | 509,753 | +0.07(+0.86%) |
Mar 04, 2016 | 7.515 | 7.625 | 7.421 | 7.572 | 494,477 | +0.07(+0.92%) |
Mar 03, 2016 | 7.527 | 7.668 | 7.482 | 7.503 | 652,009 | +0.01(+0.11%) |
Mar 02, 2016 | 7.348 | 7.551 | 7.319 | 7.494 | 773,130 | +0.13(+1.77%) |
Mar 01, 2016 | 7.172 | 7.388 | 7.124 | 7.364 | 528,662 | +0.30(+4.21%) |
Feb 29, 2016 | 6.875 | 7.156 | 6.853 | 7.066 | 623,814 | +0.18(+2.60%) |
Feb 26, 2016 | 6.814 | 6.887 | 6.745 | 6.887 | 905,385 | +0.14(+2.11%) |
Feb 25, 2016 | 6.842 | 6.842 | 6.647 | 6.745 | 372,313 | -0.05(-0.78%) |
Feb 24, 2016 | 6.692 | 6.855 | 6.590 | 6.798 | 386,999 | +0.03(+0.48%) |
Feb 23, 2016 | 6.838 | 6.944 | 6.761 | 6.765 | 422,840 | -0.09(-1.31%) |
Feb 22, 2016 | 6.920 | 7.030 | 6.810 | 6.855 | 919,890 | +0.04(+0.66%) |
Feb 19, 2016 | 6.883 | 7.201 | 6.704 | 6.810 | 620,030 | -0.11(-1.65%) |
Feb 18, 2016 | 6.928 | 7.034 | 6.834 | 6.924 | 704,038 | +0.02(+0.35%) |
Feb 17, 2016 | 6.810 | 7.156 | 6.810 | 6.899 | 856,654 | +0.15(+2.23%) |
Feb 16, 2016 | 6.614 | 6.761 | 6.471 | 6.749 | 1,024,614 | +0.49(+7.88%) |
Feb 12, 2016 | 6.113 | 6.256 | 6.256 | 6.256 | 946,690 | +0.24(+4.00%) |
Feb 11, 2016 | 6.125 | 6.174 | 5.783 | 6.015 | 3,355,540 | -0.43(-6.64%) |
Feb 10, 2016 | 7.156 | 7.156 | 6.386 | 6.443 | 1,839,434 | -1.10(-14.59%) |
Feb 09, 2016 | 7.075 | 7.767 | 6.936 | 7.543 | 414,222 | -0.24(-3.04%) |
Feb 08, 2016 | 7.629 | 7.882 | 7.523 | 7.780 | 549,011 | +0.08(+1.01%) |
Feb 05, 2016 | 7.776 | 7.914 | 7.633 | 7.702 | 390,974 | -0.10(-1.25%) |
Feb 04, 2016 | 7.596 | 7.890 | 7.596 | 7.800 | 303,370 | +0.25(+3.29%) |
Feb 03, 2016 | 7.633 | 7.633 | 7.331 | 7.551 | 383,633 | +0.01(+0.11%) |
Feb 02, 2016 | 7.592 | 7.617 | 7.486 | 7.543 | 191,875 | -0.23(-2.99%) |