Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.250 | 7.400 | 7.250 | 7.370 | 11,059 | +0.11(+1.52%) |
Apr 28, 2016 | 7.250 | 7.460 | 7.250 | 7.260 | 12,566 | +0.01(+0.14%) |
Apr 27, 2016 | 7.300 | 7.410 | 7.250 | 7.250 | 44,830 | -0.15(-2.03%) |
Apr 26, 2016 | 7.320 | 7.400 | 7.250 | 7.400 | 11,006 | +0.08(+1.09%) |
Apr 25, 2016 | 7.410 | 7.490 | 7.300 | 7.320 | 11,599 | -0.18(-2.40%) |
Apr 22, 2016 | 7.390 | 7.500 | 7.340 | 7.500 | 14,665 | +0.08(+1.08%) |
Apr 21, 2016 | 7.500 | 7.500 | 7.386 | 7.420 | 18,123 | -0.01(-0.13%) |
Apr 20, 2016 | 7.400 | 7.500 | 7.320 | 7.430 | 13,563 | -0.03(-0.40%) |
Apr 19, 2016 | 7.420 | 7.560 | 7.330 | 7.460 | 19,036 | +0.01(+0.13%) |
Apr 18, 2016 | 7.500 | 7.500 | 7.310 | 7.450 | 14,858 | -0.05(-0.67%) |
Apr 15, 2016 | 7.450 | 7.590 | 7.320 | 7.500 | 17,389 | +0.01(+0.13%) |
Apr 14, 2016 | 7.210 | 7.540 | 7.120 | 7.490 | 49,768 | +0.26(+3.60%) |
Apr 13, 2016 | 7.250 | 7.490 | 7.150 | 7.230 | 39,375 | +0.08(+1.12%) |
Apr 12, 2016 | 7.180 | 7.471 | 7.100 | 7.150 | 30,743 | -0.09(-1.24%) |
Apr 11, 2016 | 7.310 | 7.520 | 7.200 | 7.240 | 27,720 | -0.13(-1.76%) |
Apr 08, 2016 | 7.330 | 7.480 | 7.160 | 7.370 | 47,219 | +0.25(+3.51%) |
Apr 07, 2016 | 7.100 | 7.238 | 7.100 | 7.120 | 7,438 | -0.06(-0.84%) |
Apr 06, 2016 | 7.050 | 7.250 | 7.000 | 7.180 | 16,565 | +0.12(+1.70%) |
Apr 05, 2016 | 7.150 | 7.353 | 7.000 | 7.060 | 26,173 | -0.15(-2.08%) |
Apr 04, 2016 | 7.500 | 7.500 | 7.140 | 7.210 | 48,142 | -0.33(-4.38%) |
Apr 01, 2016 | 7.600 | 7.730 | 7.300 | 7.540 | 14,213 | -0.06(-0.79%) |
Mar 31, 2016 | 7.370 | 7.752 | 7.300 | 7.600 | 37,315 | +0.03(+0.40%) |
Mar 30, 2016 | 7.390 | 7.690 | 7.300 | 7.570 | 29,275 | +0.00(+0.00%) |
Mar 29, 2016 | 7.600 | 7.700 | 7.110 | 7.570 | 11,542 | -0.09(-1.17%) |
Mar 28, 2016 | 7.210 | 7.670 | 7.141 | 7.660 | 21,410 | +0.43(+5.95%) |
Mar 24, 2016 | 7.300 | 7.230 | 7.230 | 7.230 | 44,800 | -0.10(-1.36%) |
Mar 23, 2016 | 7.700 | 7.800 | 7.310 | 7.330 | 34,924 | -0.58(-7.33%) |
Mar 22, 2016 | 7.890 | 7.990 | 7.580 | 7.910 | 14,955 | +0.02(+0.25%) |
Mar 21, 2016 | 7.790 | 8.160 | 7.700 | 7.890 | 16,172 | +0.11(+1.41%) |
Mar 18, 2016 | 7.940 | 8.140 | 7.710 | 7.780 | 23,695 | -0.16(-2.02%) |
Mar 17, 2016 | 7.610 | 7.940 | 7.395 | 7.940 | 37,981 | +0.33(+4.34%) |
Mar 16, 2016 | 7.540 | 7.710 | 7.540 | 7.610 | 4,374 | +0.03(+0.40%) |
Mar 15, 2016 | 7.880 | 7.950 | 7.520 | 7.580 | 16,760 | -0.22(-2.82%) |
Mar 14, 2016 | 7.510 | 7.880 | 7.386 | 7.800 | 61,007 | +0.33(+4.42%) |
Mar 11, 2016 | 7.500 | 7.700 | 7.460 | 7.470 | 28,212 | +0.08(+1.08%) |
Mar 10, 2016 | 7.770 | 7.944 | 7.360 | 7.390 | 31,697 | -0.26(-3.40%) |
Mar 09, 2016 | 7.730 | 7.770 | 7.510 | 7.650 | 18,146 | +0.01(+0.13%) |
Mar 08, 2016 | 7.780 | 7.855 | 7.600 | 7.640 | 34,367 | -0.34(-4.26%) |
Mar 07, 2016 | 8.400 | 8.460 | 7.860 | 7.980 | 116,354 | -0.40(-4.77%) |
Mar 04, 2016 | 8.200 | 8.590 | 8.130 | 8.380 | 131,341 | +0.34(+4.23%) |
Mar 03, 2016 | 7.950 | 8.200 | 7.850 | 8.040 | 67,098 | +0.25(+3.21%) |
Mar 02, 2016 | 7.490 | 7.870 | 7.210 | 7.790 | 63,183 | +0.32(+4.28%) |
Mar 01, 2016 | 6.200 | 7.470 | 6.150 | 7.470 | 51,137 | +1.29(+20.87%) |
Feb 29, 2016 | 6.100 | 6.180 | 5.909 | 6.180 | 18,093 | +0.13(+2.15%) |
Feb 26, 2016 | 5.520 | 6.060 | 5.520 | 6.050 | 15,772 | +0.50(+9.01%) |
Feb 25, 2016 | 5.560 | 5.640 | 5.220 | 5.550 | 83,381 | -0.12(-2.12%) |
Feb 24, 2016 | 5.400 | 5.670 | 5.260 | 5.670 | 79,350 | +0.29(+5.39%) |
Feb 23, 2016 | 5.510 | 5.742 | 5.337 | 5.380 | 64,907 | -0.20(-3.58%) |
Feb 22, 2016 | 5.850 | 5.910 | 5.570 | 5.580 | 17,534 | -0.22(-3.79%) |
Feb 19, 2016 | 5.630 | 5.951 | 5.400 | 5.800 | 28,192 | +0.22(+3.94%) |
Feb 18, 2016 | 5.950 | 5.950 | 5.505 | 5.580 | 43,135 | -0.40(-6.69%) |
Feb 17, 2016 | 6.070 | 6.070 | 5.800 | 5.980 | 24,694 | -0.02(-0.33%) |
Feb 16, 2016 | 6.090 | 6.098 | 5.965 | 6.000 | 25,113 | -0.07(-1.15%) |
Feb 12, 2016 | 6.170 | 6.070 | 6.070 | 6.070 | 13,800 | -0.03(-0.49%) |
Feb 11, 2016 | 5.800 | 6.170 | 5.800 | 6.100 | 33,577 | +0.30(+5.17%) |
Feb 10, 2016 | 5.570 | 5.860 | 5.540 | 5.800 | 10,381 | +0.27(+4.98%) |
Feb 09, 2016 | 5.440 | 5.800 | 5.365 | 5.525 | 11,483 | +0.07(+1.19%) |
Feb 08, 2016 | 5.820 | 5.820 | 5.360 | 5.460 | 40,416 | -0.53(-8.85%) |
Feb 05, 2016 | 6.190 | 6.190 | 5.810 | 5.990 | 18,838 | -0.21(-3.39%) |
Feb 04, 2016 | 6.000 | 6.200 | 5.970 | 6.200 | 10,437 | +0.20(+3.33%) |
Feb 03, 2016 | 6.000 | 6.100 | 5.814 | 6.000 | 9,068 | +0.02(+0.33%) |
Feb 02, 2016 | 6.060 | 6.070 | 5.840 | 5.980 | 19,408 | -0.17(-2.76%) |