Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.690 | 7.960 | 7.690 | 7.850 | 312,786 | +0.16(+2.08%) |
Apr 28, 2016 | 8.000 | 8.010 | 7.680 | 7.690 | 385,940 | -0.38(-4.71%) |
Apr 27, 2016 | 8.090 | 8.190 | 7.960 | 8.070 | 284,258 | -0.04(-0.49%) |
Apr 26, 2016 | 8.000 | 8.130 | 7.510 | 8.110 | 550,179 | +0.11(+1.37%) |
Apr 25, 2016 | 7.990 | 8.050 | 7.800 | 8.000 | 288,913 | +0.02(+0.25%) |
Apr 22, 2016 | 7.620 | 8.010 | 7.620 | 7.980 | 328,594 | +0.36(+4.72%) |
Apr 21, 2016 | 7.740 | 7.890 | 7.610 | 7.620 | 189,283 | -0.10(-1.36%) |
Apr 20, 2016 | 7.620 | 7.770 | 7.545 | 7.725 | 114,095 | +0.09(+1.25%) |
Apr 19, 2016 | 7.810 | 7.810 | 7.519 | 7.630 | 211,424 | -0.13(-1.68%) |
Apr 18, 2016 | 7.740 | 7.860 | 7.580 | 7.760 | 207,884 | +0.04(+0.52%) |
Apr 15, 2016 | 7.600 | 7.800 | 7.540 | 7.720 | 124,724 | +0.10(+1.31%) |
Apr 14, 2016 | 7.650 | 7.760 | 7.510 | 7.620 | 148,528 | -0.04(-0.52%) |
Apr 13, 2016 | 7.480 | 7.710 | 7.455 | 7.660 | 219,521 | +0.19(+2.54%) |
Apr 12, 2016 | 7.200 | 7.510 | 7.130 | 7.470 | 291,874 | +0.24(+3.32%) |
Apr 11, 2016 | 7.350 | 7.460 | 7.205 | 7.230 | 202,944 | -0.08(-1.09%) |
Apr 08, 2016 | 7.450 | 7.520 | 7.210 | 7.310 | 178,743 | -0.05(-0.68%) |
Apr 07, 2016 | 7.580 | 7.725 | 7.350 | 7.360 | 246,573 | -0.25(-3.29%) |
Apr 06, 2016 | 7.660 | 7.770 | 7.545 | 7.610 | 248,845 | -0.02(-0.26%) |
Apr 05, 2016 | 7.800 | 7.830 | 7.470 | 7.630 | 350,461 | -0.26(-3.30%) |
Apr 04, 2016 | 7.800 | 8.120 | 7.790 | 7.890 | 275,755 | +0.10(+1.28%) |
Apr 01, 2016 | 7.860 | 7.950 | 7.710 | 7.790 | 270,699 | -0.09(-1.14%) |
Mar 31, 2016 | 7.670 | 7.980 | 7.624 | 7.880 | 371,744 | +0.24(+3.14%) |
Mar 30, 2016 | 7.290 | 7.710 | 7.140 | 7.640 | 491,026 | +0.44(+6.11%) |
Mar 29, 2016 | 7.360 | 7.380 | 6.740 | 7.200 | 929,531 | -0.25(-3.36%) |
Mar 28, 2016 | 7.800 | 7.800 | 7.425 | 7.450 | 178,910 | -0.33(-4.24%) |
Mar 24, 2016 | 7.150 | 7.780 | 7.780 | 7.780 | 411,800 | +0.56(+7.76%) |
Mar 23, 2016 | 7.460 | 7.530 | 7.195 | 7.220 | 300,906 | -0.29(-3.86%) |
Mar 22, 2016 | 7.630 | 7.670 | 7.410 | 7.510 | 218,304 | -0.12(-1.57%) |
Mar 21, 2016 | 7.640 | 7.680 | 7.500 | 7.630 | 317,660 | -0.02(-0.26%) |
Mar 18, 2016 | 7.930 | 7.960 | 7.500 | 7.650 | 394,595 | -0.28(-3.53%) |
Mar 17, 2016 | 7.820 | 7.990 | 7.660 | 7.930 | 264,185 | +0.08(+1.02%) |
Mar 16, 2016 | 7.710 | 7.895 | 7.630 | 7.850 | 230,480 | +0.09(+1.16%) |
Mar 15, 2016 | 7.820 | 7.970 | 7.660 | 7.760 | 237,578 | -0.07(-0.89%) |
Mar 14, 2016 | 8.010 | 8.070 | 7.810 | 7.830 | 303,700 | -0.23(-2.85%) |
Mar 11, 2016 | 8.060 | 8.090 | 7.755 | 8.060 | 418,231 | +0.03(+0.37%) |
Mar 10, 2016 | 8.110 | 8.150 | 7.880 | 8.030 | 310,042 | +0.00(+0.00%) |
Mar 09, 2016 | 7.990 | 8.059 | 7.730 | 8.030 | 274,906 | +0.11(+1.39%) |
Mar 08, 2016 | 8.080 | 8.150 | 7.830 | 7.920 | 348,477 | -0.23(-2.82%) |
Mar 07, 2016 | 8.050 | 8.230 | 7.736 | 8.150 | 408,331 | +0.15(+1.88%) |
Mar 04, 2016 | 7.540 | 8.030 | 7.470 | 8.000 | 703,223 | +0.46(+6.10%) |
Mar 03, 2016 | 8.150 | 8.175 | 7.410 | 7.540 | 852,210 | -0.65(-7.94%) |
Mar 02, 2016 | 8.060 | 8.400 | 7.860 | 8.190 | 764,672 | +0.19(+2.37%) |
Mar 01, 2016 | 7.800 | 8.000 | 7.500 | 8.000 | 432,853 | +0.19(+2.43%) |
Feb 29, 2016 | 8.120 | 8.170 | 7.800 | 7.810 | 467,517 | -0.37(-4.52%) |
Feb 26, 2016 | 7.990 | 8.200 | 7.950 | 8.180 | 276,674 | +0.22(+2.76%) |
Feb 25, 2016 | 8.110 | 8.190 | 7.830 | 7.960 | 287,849 | -0.15(-1.85%) |
Feb 24, 2016 | 7.990 | 8.240 | 7.910 | 8.110 | 214,237 | +0.05(+0.62%) |
Feb 23, 2016 | 8.030 | 8.140 | 8.000 | 8.060 | 294,342 | +0.03(+0.37%) |
Feb 22, 2016 | 8.150 | 8.180 | 7.850 | 8.030 | 401,441 | -0.11(-1.35%) |
Feb 19, 2016 | 8.240 | 8.290 | 8.130 | 8.140 | 289,608 | -0.14(-1.69%) |
Feb 18, 2016 | 8.060 | 8.420 | 7.960 | 8.280 | 478,758 | +0.21(+2.60%) |
Feb 17, 2016 | 7.910 | 8.360 | 7.900 | 8.070 | 428,754 | +0.22(+2.80%) |
Feb 16, 2016 | 7.550 | 7.880 | 7.540 | 7.850 | 327,224 | +0.32(+4.25%) |
Feb 12, 2016 | 7.660 | 7.530 | 7.530 | 7.530 | 397,600 | -0.07(-0.92%) |
Feb 11, 2016 | 7.500 | 7.840 | 7.450 | 7.600 | 479,400 | -0.01(-0.13%) |
Feb 10, 2016 | 7.250 | 7.980 | 7.190 | 7.610 | 488,748 | +0.43(+5.99%) |
Feb 09, 2016 | 7.010 | 7.370 | 7.010 | 7.180 | 379,704 | +0.09(+1.27%) |
Feb 08, 2016 | 7.470 | 7.550 | 7.060 | 7.090 | 416,413 | -0.43(-5.72%) |
Feb 05, 2016 | 7.760 | 7.960 | 7.460 | 7.520 | 406,032 | -0.27(-3.47%) |
Feb 04, 2016 | 7.530 | 7.840 | 7.330 | 7.790 | 452,107 | +0.24(+3.18%) |
Feb 03, 2016 | 7.490 | 7.870 | 7.480 | 7.550 | 651,544 | +0.14(+1.89%) |
Feb 02, 2016 | 7.180 | 7.890 | 7.130 | 7.410 | 755,093 | +0.10(+1.37%) |