Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.230 | 8.330 | 7.990 | 8.140 | 258,384 | -0.12(-1.45%) |
Apr 28, 2016 | 7.930 | 8.520 | 7.820 | 8.260 | 327,189 | +0.38(+4.82%) |
Apr 27, 2016 | 8.170 | 8.170 | 7.720 | 7.880 | 356,654 | -0.22(-2.72%) |
Apr 26, 2016 | 8.440 | 8.440 | 8.020 | 8.100 | 259,739 | -0.34(-4.03%) |
Apr 25, 2016 | 8.490 | 8.640 | 8.380 | 8.440 | 133,827 | -0.09(-1.06%) |
Apr 22, 2016 | 8.340 | 8.580 | 8.280 | 8.530 | 293,151 | +0.17(+2.03%) |
Apr 21, 2016 | 8.350 | 8.470 | 8.210 | 8.360 | 255,213 | -0.03(-0.36%) |
Apr 20, 2016 | 8.170 | 8.450 | 8.003 | 8.390 | 308,752 | +0.22(+2.69%) |
Apr 19, 2016 | 8.230 | 8.264 | 8.104 | 8.170 | 214,630 | -0.04(-0.49%) |
Apr 18, 2016 | 7.960 | 8.300 | 7.860 | 8.210 | 237,745 | +0.21(+2.63%) |
Apr 15, 2016 | 7.910 | 8.070 | 7.840 | 8.000 | 175,169 | +0.03(+0.38%) |
Apr 14, 2016 | 7.970 | 8.130 | 7.860 | 7.970 | 131,278 | +0.01(+0.13%) |
Apr 13, 2016 | 7.840 | 8.010 | 7.710 | 7.960 | 175,805 | +0.17(+2.18%) |
Apr 12, 2016 | 7.890 | 7.890 | 7.640 | 7.790 | 196,476 | +0.03(+0.39%) |
Apr 11, 2016 | 7.700 | 7.800 | 7.620 | 7.760 | 230,333 | +0.05(+0.65%) |
Apr 08, 2016 | 7.930 | 7.930 | 7.640 | 7.710 | 207,092 | -0.09(-1.15%) |
Apr 07, 2016 | 7.700 | 7.910 | 7.500 | 7.800 | 239,852 | +0.09(+1.17%) |
Apr 06, 2016 | 7.140 | 7.870 | 7.130 | 7.710 | 289,764 | +0.53(+7.38%) |
Apr 05, 2016 | 7.520 | 7.590 | 7.164 | 7.180 | 258,300 | -0.35(-4.65%) |
Apr 04, 2016 | 7.290 | 7.760 | 7.290 | 7.530 | 332,262 | +0.34(+4.73%) |
Apr 01, 2016 | 6.990 | 7.240 | 6.920 | 7.190 | 169,078 | +0.14(+1.99%) |
Mar 31, 2016 | 6.790 | 7.231 | 6.710 | 7.050 | 587,534 | +0.32(+4.75%) |
Mar 30, 2016 | 6.800 | 7.000 | 6.540 | 6.730 | 316,199 | -0.10(-1.46%) |
Mar 29, 2016 | 6.530 | 6.970 | 6.370 | 6.830 | 306,543 | +0.31(+4.75%) |
Mar 28, 2016 | 6.650 | 6.710 | 6.310 | 6.520 | 287,007 | -0.14(-2.10%) |
Mar 24, 2016 | 6.470 | 6.660 | 6.660 | 6.660 | 244,500 | +0.13(+1.99%) |
Mar 23, 2016 | 6.680 | 6.830 | 6.270 | 6.530 | 396,833 | -0.18(-2.68%) |
Mar 22, 2016 | 6.540 | 6.830 | 6.415 | 6.710 | 287,245 | +0.17(+2.60%) |
Mar 21, 2016 | 6.190 | 6.670 | 6.140 | 6.540 | 348,055 | +0.33(+5.31%) |
Mar 18, 2016 | 6.100 | 6.500 | 6.000 | 6.210 | 1,166,085 | +0.02(+0.32%) |
Mar 17, 2016 | 6.170 | 6.280 | 6.065 | 6.190 | 404,316 | +0.02(+0.32%) |
Mar 16, 2016 | 6.190 | 6.320 | 6.045 | 6.170 | 355,202 | -0.08(-1.28%) |
Mar 15, 2016 | 6.300 | 6.310 | 6.060 | 6.250 | 439,371 | -0.11(-1.73%) |
Mar 14, 2016 | 6.330 | 6.530 | 6.300 | 6.360 | 265,724 | +0.00(+0.00%) |
Mar 11, 2016 | 6.320 | 6.380 | 6.080 | 6.360 | 239,811 | +0.12(+1.92%) |
Mar 10, 2016 | 6.360 | 6.470 | 6.060 | 6.240 | 375,206 | -0.08(-1.27%) |
Mar 09, 2016 | 6.400 | 6.610 | 6.050 | 6.320 | 304,920 | -0.08(-1.25%) |
Mar 08, 2016 | 6.560 | 6.780 | 6.290 | 6.400 | 387,479 | -0.18(-2.74%) |
Mar 07, 2016 | 6.230 | 6.680 | 6.150 | 6.580 | 260,738 | +0.31(+4.94%) |
Mar 04, 2016 | 6.520 | 6.550 | 6.120 | 6.270 | 621,027 | -0.23(-3.54%) |
Mar 03, 2016 | 6.580 | 6.860 | 6.390 | 6.500 | 364,907 | -0.05(-0.76%) |
Mar 02, 2016 | 6.350 | 6.620 | 6.170 | 6.550 | 265,712 | +0.16(+2.50%) |
Mar 01, 2016 | 6.320 | 6.609 | 6.130 | 6.390 | 476,769 | +0.09(+1.43%) |
Feb 29, 2016 | 6.810 | 7.010 | 6.250 | 6.300 | 571,771 | -0.55(-8.03%) |
Feb 26, 2016 | 6.650 | 6.870 | 6.550 | 6.850 | 466,673 | +0.24(+3.63%) |
Feb 25, 2016 | 6.660 | 6.720 | 6.390 | 6.610 | 317,321 | -0.05(-0.75%) |
Feb 24, 2016 | 6.580 | 6.760 | 6.490 | 6.660 | 409,979 | -0.01(-0.15%) |
Feb 23, 2016 | 6.710 | 6.816 | 6.540 | 6.670 | 499,437 | -0.07(-1.04%) |
Feb 22, 2016 | 6.840 | 7.000 | 6.720 | 6.740 | 383,613 | -0.03(-0.44%) |
Feb 19, 2016 | 6.470 | 6.845 | 6.390 | 6.770 | 288,013 | +0.26(+3.99%) |
Feb 18, 2016 | 6.820 | 6.990 | 6.410 | 6.510 | 611,866 | -0.28(-4.12%) |
Feb 17, 2016 | 7.210 | 7.210 | 6.540 | 6.790 | 770,077 | -0.27(-3.82%) |
Feb 16, 2016 | 7.120 | 7.210 | 6.830 | 7.060 | 387,945 | +0.04(+0.57%) |
Feb 12, 2016 | 6.920 | 7.020 | 7.020 | 7.020 | 359,100 | +0.17(+2.48%) |
Feb 11, 2016 | 6.850 | 6.999 | 6.590 | 6.850 | 285,667 | -0.15(-2.14%) |
Feb 10, 2016 | 6.620 | 7.040 | 6.470 | 7.000 | 588,674 | +0.41(+6.22%) |
Feb 09, 2016 | 6.380 | 6.730 | 6.290 | 6.590 | 447,782 | +0.11(+1.70%) |
Feb 08, 2016 | 6.860 | 6.940 | 6.370 | 6.480 | 528,385 | -0.43(-6.22%) |
Feb 05, 2016 | 7.190 | 7.380 | 6.900 | 6.910 | 440,178 | -0.33(-4.56%) |
Feb 04, 2016 | 7.170 | 7.490 | 7.050 | 7.240 | 348,084 | +0.02(+0.28%) |
Feb 03, 2016 | 7.530 | 7.590 | 6.890 | 7.220 | 609,285 | -0.27(-3.60%) |
Feb 02, 2016 | 7.460 | 7.590 | 7.310 | 7.490 | 369,047 | -0.07(-0.93%) |