Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.194 | 8.208 | 8.072 | 8.104 | 38,284 | -0.02(-0.29%) |
Apr 28, 2016 | 8.161 | 8.227 | 8.113 | 8.128 | 105,782 | +0.02(+0.23%) |
Apr 27, 2016 | 8.019 | 8.123 | 7.995 | 8.109 | 47,643 | +0.08(+1.06%) |
Apr 26, 2016 | 7.896 | 8.024 | 7.896 | 8.024 | 85,561 | +0.14(+1.80%) |
Apr 25, 2016 | 7.915 | 7.915 | 7.873 | 7.882 | 30,449 | -0.01(-0.08%) |
Apr 22, 2016 | 7.892 | 7.892 | 7.868 | 7.889 | 22,489 | +0.05(+0.64%) |
Apr 21, 2016 | 7.911 | 7.911 | 7.816 | 7.839 | 24,792 | -0.03(-0.37%) |
Apr 20, 2016 | 7.896 | 7.915 | 7.849 | 7.868 | 68,885 | -0.02(-0.30%) |
Apr 19, 2016 | 7.892 | 7.937 | 7.882 | 7.892 | 29,638 | -0.01(-0.18%) |
Apr 18, 2016 | 7.915 | 7.915 | 7.882 | 7.906 | 82,781 | +0.02(+0.30%) |
Apr 15, 2016 | 7.972 | 7.972 | 7.835 | 7.882 | 43,164 | -0.10(-1.24%) |
Apr 14, 2016 | 7.859 | 8.024 | 7.786 | 7.981 | 39,488 | +0.15(+1.96%) |
Apr 13, 2016 | 7.781 | 7.950 | 7.730 | 7.828 | 78,829 | +0.06(+0.75%) |
Apr 12, 2016 | 7.781 | 7.781 | 7.697 | 7.769 | 26,343 | +0.06(+0.72%) |
Apr 11, 2016 | 7.795 | 7.795 | 7.683 | 7.714 | 44,445 | -0.05(-0.67%) |
Apr 08, 2016 | 7.762 | 7.781 | 7.692 | 7.766 | 53,178 | +0.10(+1.27%) |
Apr 07, 2016 | 7.739 | 7.819 | 7.627 | 7.669 | 55,142 | -0.04(-0.55%) |
Apr 06, 2016 | 7.678 | 7.744 | 7.655 | 7.711 | 33,282 | +0.03(+0.43%) |
Apr 05, 2016 | 7.716 | 7.755 | 7.613 | 7.678 | 47,585 | -0.04(-0.55%) |
Apr 04, 2016 | 7.734 | 7.748 | 7.683 | 7.720 | 43,618 | +0.01(+0.12%) |
Apr 01, 2016 | 7.692 | 7.720 | 7.616 | 7.711 | 47,587 | -0.01(-0.12%) |
Mar 31, 2016 | 7.622 | 7.720 | 7.580 | 7.720 | 77,890 | +0.10(+1.29%) |
Mar 30, 2016 | 7.580 | 7.636 | 7.534 | 7.622 | 44,582 | +0.09(+1.18%) |
Mar 29, 2016 | 7.510 | 7.561 | 7.510 | 7.533 | 31,538 | +0.05(+0.63%) |
Mar 28, 2016 | 7.524 | 7.557 | 7.472 | 7.486 | 47,997 | -0.03(-0.37%) |
Mar 24, 2016 | 7.557 | 7.514 | 7.514 | 7.514 | 33,340 | -0.02(-0.31%) |
Mar 23, 2016 | 7.575 | 7.617 | 7.538 | 7.538 | 50,277 | -0.07(-0.86%) |
Mar 22, 2016 | 7.599 | 7.630 | 7.557 | 7.603 | 49,617 | +0.01(+0.12%) |
Mar 21, 2016 | 7.641 | 7.664 | 7.557 | 7.594 | 36,939 | -0.06(-0.73%) |
Mar 18, 2016 | 7.627 | 7.716 | 7.580 | 7.650 | 46,591 | +0.04(+0.49%) |
Mar 17, 2016 | 7.543 | 7.613 | 7.543 | 7.613 | 18,873 | +0.10(+1.28%) |
Mar 16, 2016 | 7.461 | 7.531 | 7.424 | 7.517 | 33,091 | +0.06(+0.75%) |
Mar 15, 2016 | 7.443 | 7.466 | 7.443 | 7.461 | 14,597 | +0.01(+0.19%) |
Mar 14, 2016 | 7.452 | 7.452 | 7.438 | 7.447 | 12,824 | +0.01(+0.19%) |
Mar 11, 2016 | 7.368 | 7.447 | 7.368 | 7.433 | 11,097 | +0.10(+1.39%) |
Mar 10, 2016 | 7.364 | 7.438 | 7.322 | 7.331 | 65,477 | -0.04(-0.57%) |
Mar 09, 2016 | 7.415 | 7.415 | 7.285 | 7.373 | 30,122 | -0.00(-0.06%) |
Mar 08, 2016 | 7.438 | 7.440 | 7.303 | 7.378 | 29,580 | -0.05(-0.69%) |
Mar 07, 2016 | 7.392 | 7.461 | 7.271 | 7.429 | 58,559 | +0.01(+0.19%) |
Mar 04, 2016 | 7.368 | 7.461 | 7.368 | 7.415 | 17,101 | +0.02(+0.27%) |
Mar 03, 2016 | 7.345 | 7.401 | 7.335 | 7.395 | 8,585 | +0.06(+0.87%) |
Mar 02, 2016 | 7.248 | 7.364 | 7.248 | 7.331 | 47,460 | +0.01(+0.13%) |
Mar 01, 2016 | 7.243 | 7.322 | 7.243 | 7.322 | 9,197 | +0.08(+1.09%) |
Feb 29, 2016 | 7.229 | 7.280 | 7.148 | 7.243 | 31,415 | +0.02(+0.28%) |
Feb 26, 2016 | 7.206 | 7.229 | 7.201 | 7.223 | 54,990 | +0.04(+0.63%) |
Feb 25, 2016 | 7.169 | 7.183 | 7.079 | 7.178 | 56,836 | +0.06(+0.78%) |
Feb 24, 2016 | 7.113 | 7.129 | 7.039 | 7.123 | 58,980 | -0.00(-0.01%) |
Feb 23, 2016 | 7.104 | 7.141 | 7.053 | 7.123 | 31,135 | +0.05(+0.73%) |
Feb 22, 2016 | 7.104 | 7.162 | 7.051 | 7.072 | 26,645 | -0.01(-0.12%) |
Feb 19, 2016 | 7.067 | 7.080 | 6.951 | 7.080 | 41,379 | +0.01(+0.12%) |
Feb 18, 2016 | 6.988 | 7.072 | 6.974 | 7.072 | 32,759 | +0.08(+1.19%) |
Feb 17, 2016 | 6.956 | 7.016 | 6.956 | 6.988 | 24,562 | +0.05(+0.67%) |
Feb 16, 2016 | 6.844 | 6.967 | 6.766 | 6.942 | 55,840 | +0.09(+1.35%) |
Feb 12, 2016 | 6.840 | 6.849 | 6.849 | 6.849 | 9,919 | +0.05(+0.78%) |
Feb 11, 2016 | 6.882 | 6.882 | 6.796 | 6.796 | 23,723 | -0.11(-1.61%) |
Feb 10, 2016 | 6.866 | 6.966 | 6.866 | 6.907 | 26,495 | +0.02(+0.33%) |
Feb 09, 2016 | 6.921 | 6.921 | 6.866 | 6.884 | 35,186 | -0.06(-0.83%) |
Feb 08, 2016 | 7.127 | 7.127 | 6.942 | 6.942 | 31,697 | -0.23(-3.15%) |
Feb 05, 2016 | 7.242 | 7.242 | 7.155 | 7.168 | 43,419 | -0.06(-0.78%) |
Feb 04, 2016 | 7.251 | 7.251 | 7.188 | 7.224 | 33,988 | +0.04(+0.58%) |
Feb 03, 2016 | 7.215 | 7.215 | 7.146 | 7.183 | 69,087 | +0.04(+0.51%) |
Feb 02, 2016 | 7.173 | 7.173 | 7.100 | 7.146 | 18,040 | -0.08(-1.08%) |