Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.113 | 8.113 | 8.066 | 8.085 | 349,468 | -0.00(-0.06%) |
Apr 28, 2016 | 8.090 | 8.107 | 8.078 | 8.090 | 158,299 | -0.01(-0.15%) |
Apr 27, 2016 | 8.048 | 8.107 | 8.030 | 8.101 | 158,853 | +0.07(+0.89%) |
Apr 26, 2016 | 8.024 | 8.054 | 8.006 | 8.030 | 49,802 | +0.02(+0.19%) |
Apr 25, 2016 | 7.994 | 8.042 | 7.994 | 8.015 | 128,238 | -0.02(-0.26%) |
Apr 22, 2016 | 7.970 | 8.054 | 7.970 | 8.036 | 116,400 | +0.02(+0.22%) |
Apr 21, 2016 | 8.018 | 8.030 | 7.971 | 8.018 | 366,326 | +0.00(+0.00%) |
Apr 20, 2016 | 8.006 | 8.036 | 7.964 | 8.018 | 239,066 | +0.01(+0.15%) |
Apr 19, 2016 | 7.964 | 8.006 | 7.928 | 8.006 | 483,809 | +0.07(+0.90%) |
Apr 18, 2016 | 7.940 | 7.952 | 7.916 | 7.934 | 186,040 | +0.01(+0.08%) |
Apr 15, 2016 | 7.934 | 7.946 | 7.916 | 7.928 | 106,109 | +0.01(+0.08%) |
Apr 14, 2016 | 7.922 | 7.940 | 7.910 | 7.922 | 157,772 | +0.01(+0.18%) |
Apr 13, 2016 | 7.916 | 7.940 | 7.886 | 7.908 | 287,644 | +0.03(+0.35%) |
Apr 12, 2016 | 7.839 | 7.894 | 7.839 | 7.880 | 120,894 | +0.04(+0.53%) |
Apr 11, 2016 | 7.827 | 7.851 | 7.810 | 7.839 | 114,507 | +0.02(+0.23%) |
Apr 08, 2016 | 7.809 | 7.839 | 7.779 | 7.821 | 137,954 | +0.05(+0.61%) |
Apr 07, 2016 | 7.779 | 7.809 | 7.767 | 7.773 | 165,690 | -0.04(-0.54%) |
Apr 06, 2016 | 7.809 | 7.827 | 7.791 | 7.815 | 301,921 | +0.03(+0.38%) |
Apr 05, 2016 | 7.803 | 7.815 | 7.779 | 7.785 | 118,972 | -0.02(-0.23%) |
Apr 04, 2016 | 7.863 | 7.874 | 7.797 | 7.803 | 205,857 | -0.03(-0.38%) |
Apr 01, 2016 | 7.910 | 7.940 | 7.809 | 7.833 | 199,231 | -0.06(-0.78%) |
Mar 31, 2016 | 7.852 | 7.900 | 7.829 | 7.894 | 282,414 | +0.05(+0.61%) |
Mar 30, 2016 | 7.858 | 7.870 | 7.829 | 7.846 | 130,824 | +0.03(+0.36%) |
Mar 29, 2016 | 7.799 | 7.829 | 7.787 | 7.818 | 156,131 | +0.02(+0.25%) |
Mar 28, 2016 | 7.769 | 7.811 | 7.769 | 7.799 | 89,548 | +0.02(+0.23%) |
Mar 24, 2016 | 7.751 | 7.781 | 7.781 | 7.781 | 134,854 | -0.01(-0.08%) |
Mar 23, 2016 | 7.811 | 7.811 | 7.757 | 7.787 | 223,300 | -0.01(-0.08%) |
Mar 22, 2016 | 7.769 | 7.811 | 7.769 | 7.793 | 41,461 | +0.01(+0.08%) |
Mar 21, 2016 | 7.805 | 7.817 | 7.781 | 7.787 | 73,739 | -0.01(-0.08%) |
Mar 18, 2016 | 7.757 | 7.799 | 7.757 | 7.793 | 114,497 | +0.01(+0.15%) |
Mar 17, 2016 | 7.793 | 7.799 | 7.751 | 7.781 | 94,605 | +0.01(+0.15%) |
Mar 16, 2016 | 7.716 | 7.769 | 7.704 | 7.769 | 55,899 | +0.06(+0.77%) |
Mar 15, 2016 | 7.722 | 7.763 | 7.680 | 7.710 | 84,160 | -0.06(-0.76%) |
Mar 14, 2016 | 7.793 | 7.793 | 7.728 | 7.769 | 46,126 | +0.00(+0.00%) |
Mar 11, 2016 | 7.722 | 7.781 | 7.704 | 7.769 | 99,386 | +0.09(+1.16%) |
Mar 10, 2016 | 7.734 | 7.787 | 7.656 | 7.680 | 86,138 | +0.01(+0.08%) |
Mar 09, 2016 | 7.734 | 7.734 | 7.662 | 7.674 | 41,976 | -0.02(-0.31%) |
Mar 08, 2016 | 7.728 | 7.733 | 7.692 | 7.698 | 46,729 | -0.06(-0.77%) |
Mar 07, 2016 | 7.710 | 7.763 | 7.674 | 7.757 | 532,107 | +0.06(+0.77%) |
Mar 04, 2016 | 7.686 | 7.775 | 7.671 | 7.698 | 127,415 | +0.01(+0.08%) |
Mar 03, 2016 | 7.674 | 7.698 | 7.656 | 7.692 | 64,026 | +0.02(+0.23%) |
Mar 02, 2016 | 7.621 | 7.686 | 7.621 | 7.674 | 116,880 | +0.04(+0.54%) |
Mar 01, 2016 | 7.621 | 7.658 | 7.597 | 7.633 | 146,141 | +0.02(+0.22%) |
Feb 29, 2016 | 7.616 | 7.616 | 7.581 | 7.616 | 68,050 | +0.02(+0.30%) |
Feb 26, 2016 | 7.604 | 7.640 | 7.575 | 7.593 | 53,338 | +0.02(+0.23%) |
Feb 25, 2016 | 7.522 | 7.587 | 7.511 | 7.575 | 75,692 | +0.03(+0.39%) |
Feb 24, 2016 | 7.439 | 7.557 | 7.439 | 7.545 | 230,498 | +0.04(+0.55%) |
Feb 23, 2016 | 7.480 | 7.510 | 7.463 | 7.504 | 118,254 | +0.02(+0.32%) |
Feb 22, 2016 | 7.522 | 7.537 | 7.480 | 7.480 | 83,586 | -0.01(-0.08%) |
Feb 19, 2016 | 7.475 | 7.486 | 7.421 | 7.486 | 224,551 | -0.01(-0.16%) |
Feb 18, 2016 | 7.498 | 7.528 | 7.463 | 7.498 | 158,266 | +0.03(+0.40%) |
Feb 17, 2016 | 7.392 | 7.494 | 7.392 | 7.469 | 70,807 | +0.08(+1.12%) |
Feb 16, 2016 | 7.315 | 7.386 | 7.303 | 7.386 | 413,380 | +0.12(+1.71%) |
Feb 12, 2016 | 7.156 | 7.262 | 7.262 | 7.262 | 119,071 | +0.10(+1.40%) |
Feb 11, 2016 | 7.297 | 7.297 | 7.049 | 7.162 | 246,941 | -0.19(-2.57%) |
Feb 10, 2016 | 7.333 | 7.380 | 7.315 | 7.351 | 76,688 | +0.04(+0.57%) |
Feb 09, 2016 | 7.345 | 7.380 | 7.174 | 7.309 | 2,264,502 | -0.07(-0.96%) |
Feb 08, 2016 | 7.528 | 7.545 | 7.351 | 7.380 | 315,763 | -0.17(-2.19%) |
Feb 05, 2016 | 7.545 | 7.587 | 7.510 | 7.545 | 989,750 | -0.01(-0.08%) |
Feb 04, 2016 | 7.569 | 7.608 | 7.540 | 7.551 | 990,478 | -0.03(-0.39%) |
Feb 03, 2016 | 7.593 | 7.615 | 7.549 | 7.581 | 477,060 | -0.01(-0.08%) |
Feb 02, 2016 | 7.616 | 7.652 | 7.569 | 7.587 | 109,823 | -0.02(-0.23%) |