Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.679 | 7.858 | 7.608 | 7.629 | 32,935 | +0.05(+0.66%) |
Apr 28, 2016 | 7.579 | 7.629 | 7.579 | 7.579 | 36,953 | +0.02(+0.22%) |
Apr 27, 2016 | 7.529 | 7.629 | 7.489 | 7.562 | 67,224 | +0.18(+2.48%) |
Apr 26, 2016 | 7.419 | 7.479 | 7.379 | 7.379 | 8,705 | +0.02(+0.27%) |
Apr 25, 2016 | 7.549 | 7.559 | 7.359 | 7.359 | 7,237 | -0.17(-2.25%) |
Apr 22, 2016 | 7.349 | 7.559 | 7.349 | 7.529 | 21,573 | +0.20(+2.72%) |
Apr 21, 2016 | 7.280 | 7.419 | 7.230 | 7.330 | 32,153 | +0.03(+0.41%) |
Apr 20, 2016 | 7.330 | 7.379 | 7.280 | 7.300 | 5,702 | -0.03(-0.41%) |
Apr 19, 2016 | 7.399 | 7.399 | 7.250 | 7.330 | 14,668 | +0.01(+0.14%) |
Apr 18, 2016 | 7.379 | 7.379 | 7.317 | 7.320 | 5,426 | -0.02(-0.27%) |
Apr 15, 2016 | 7.320 | 7.419 | 7.290 | 7.339 | 27,389 | +0.05(+0.68%) |
Apr 14, 2016 | 7.305 | 7.305 | 7.247 | 7.290 | 14,459 | -0.04(-0.54%) |
Apr 13, 2016 | 7.429 | 7.429 | 7.250 | 7.330 | 14,398 | -0.10(-1.34%) |
Apr 12, 2016 | 7.399 | 7.459 | 7.339 | 7.429 | 19,853 | +0.01(+0.13%) |
Apr 11, 2016 | 7.419 | 7.509 | 7.415 | 7.419 | 3,924 | -0.04(-0.53%) |
Apr 08, 2016 | 7.469 | 7.479 | 7.359 | 7.459 | 21,636 | +0.02(+0.34%) |
Apr 07, 2016 | 7.459 | 7.489 | 7.399 | 7.434 | 5,863 | -0.04(-0.60%) |
Apr 06, 2016 | 7.479 | 7.529 | 7.467 | 7.479 | 8,413 | +0.09(+1.21%) |
Apr 05, 2016 | 7.419 | 7.429 | 7.339 | 7.389 | 15,113 | -0.08(-1.07%) |
Apr 04, 2016 | 7.459 | 7.519 | 7.449 | 7.469 | 4,345 | -0.01(-0.13%) |
Apr 01, 2016 | 7.429 | 7.479 | 7.429 | 7.479 | 12,976 | +0.00(+0.00%) |
Mar 31, 2016 | 7.419 | 7.479 | 7.419 | 7.479 | 7,290 | +0.01(+0.13%) |
Mar 30, 2016 | 7.459 | 7.479 | 7.429 | 7.469 | 15,111 | -0.01(-0.13%) |
Mar 29, 2016 | 7.399 | 7.479 | 7.399 | 7.479 | 14,994 | +0.06(+0.81%) |
Mar 28, 2016 | 7.359 | 7.459 | 7.359 | 7.419 | 30,763 | +0.03(+0.40%) |
Mar 24, 2016 | 7.320 | 7.389 | 7.389 | 7.389 | 24,769 | +0.00(+0.00%) |
Mar 23, 2016 | 7.356 | 7.409 | 7.330 | 7.389 | 8,084 | +0.00(+0.00%) |
Mar 22, 2016 | 7.320 | 7.419 | 7.320 | 7.389 | 18,676 | -0.02(-0.27%) |
Mar 21, 2016 | 7.379 | 7.459 | 7.170 | 7.409 | 13,402 | +0.04(+0.54%) |
Mar 18, 2016 | 7.379 | 7.379 | 7.280 | 7.369 | 1,184 | -0.01(-0.14%) |
Mar 17, 2016 | 7.349 | 7.384 | 7.310 | 7.379 | 23,420 | +0.08(+1.09%) |
Mar 16, 2016 | 7.220 | 7.369 | 7.220 | 7.300 | 11,192 | +0.05(+0.69%) |
Mar 15, 2016 | 7.290 | 7.290 | 7.180 | 7.250 | 11,565 | +0.02(+0.28%) |
Mar 14, 2016 | 7.200 | 7.285 | 7.100 | 7.230 | 21,057 | -0.05(-0.68%) |
Mar 11, 2016 | 7.330 | 7.330 | 7.200 | 7.280 | 27,724 | -0.02(-0.27%) |
Mar 10, 2016 | 7.250 | 7.330 | 7.180 | 7.300 | 10,569 | +0.00(+0.00%) |
Mar 09, 2016 | 7.200 | 7.300 | 7.200 | 7.300 | 8,771 | +0.08(+1.11%) |
Mar 08, 2016 | 7.150 | 7.240 | 7.105 | 7.220 | 15,208 | +0.01(+0.14%) |
Mar 07, 2016 | 7.180 | 7.379 | 7.180 | 7.210 | 14,636 | -0.03(-0.41%) |
Mar 04, 2016 | 7.300 | 7.300 | 7.110 | 7.240 | 27,605 | +0.00(+0.00%) |
Mar 03, 2016 | 7.220 | 7.310 | 7.220 | 7.240 | 11,599 | -0.05(-0.68%) |
Mar 02, 2016 | 7.240 | 7.290 | 7.191 | 7.290 | 19,234 | +0.08(+1.11%) |
Mar 01, 2016 | 7.127 | 7.210 | 7.100 | 7.210 | 18,355 | +0.08(+1.12%) |
Feb 29, 2016 | 7.093 | 7.200 | 7.030 | 7.130 | 19,690 | -0.10(-1.38%) |
Feb 26, 2016 | 7.050 | 7.240 | 7.050 | 7.230 | 7,544 | +0.12(+1.68%) |
Feb 25, 2016 | 7.109 | 7.240 | 7.010 | 7.110 | 3,193 | -0.06(-0.83%) |
Feb 24, 2016 | 7.100 | 7.220 | 7.035 | 7.170 | 5,540 | +0.01(+0.17%) |
Feb 23, 2016 | 7.140 | 7.220 | 7.140 | 7.157 | 2,844 | -0.07(-1.00%) |
Feb 22, 2016 | 7.230 | 7.230 | 7.156 | 7.230 | 7,839 | +0.03(+0.42%) |
Feb 19, 2016 | 7.250 | 7.250 | 7.130 | 7.200 | 6,375 | +0.01(+0.14%) |
Feb 18, 2016 | 7.086 | 7.226 | 7.020 | 7.190 | 6,780 | -0.04(-0.55%) |
Feb 17, 2016 | 7.140 | 7.230 | 7.140 | 7.230 | 14,010 | +0.08(+1.12%) |
Feb 16, 2016 | 6.811 | 7.170 | 6.811 | 7.150 | 25,331 | +0.33(+4.82%) |
Feb 12, 2016 | 6.711 | 6.821 | 6.821 | 6.821 | 5,615 | +0.10(+1.48%) |
Feb 11, 2016 | 6.691 | 6.721 | 6.572 | 6.721 | 7,332 | -0.04(-0.59%) |
Feb 10, 2016 | 6.631 | 6.881 | 6.631 | 6.761 | 5,232 | -0.08(-1.17%) |
Feb 09, 2016 | 7.080 | 7.080 | 6.711 | 6.841 | 15,264 | -0.30(-4.19%) |
Feb 08, 2016 | 7.230 | 7.240 | 6.901 | 7.140 | 22,216 | -0.09(-1.24%) |
Feb 05, 2016 | 7.230 | 7.391 | 7.230 | 7.230 | 5,552 | -0.02(-0.28%) |
Feb 04, 2016 | 7.339 | 7.339 | 7.240 | 7.250 | 8,634 | -0.09(-1.22%) |
Feb 03, 2016 | 7.230 | 7.391 | 7.080 | 7.339 | 33,911 | +0.13(+1.80%) |
Feb 02, 2016 | 6.641 | 7.280 | 6.641 | 7.210 | 78,435 | +0.57(+8.56%) |