Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.860 | 8.240 | 7.800 | 8.150 | 86,872 | +0.10(+1.24%) |
Apr 28, 2016 | 8.140 | 8.370 | 8.030 | 8.050 | 74,969 | -0.36(-4.28%) |
Apr 27, 2016 | 8.030 | 8.480 | 8.030 | 8.410 | 73,861 | +0.03(+0.36%) |
Apr 26, 2016 | 7.800 | 8.410 | 7.800 | 8.380 | 60,045 | +0.52(+6.62%) |
Apr 25, 2016 | 7.700 | 7.890 | 7.520 | 7.860 | 50,756 | +0.11(+1.42%) |
Apr 22, 2016 | 7.730 | 7.930 | 7.620 | 7.750 | 45,656 | -0.02(-0.26%) |
Apr 21, 2016 | 7.930 | 8.120 | 7.730 | 7.770 | 37,868 | -0.14(-1.77%) |
Apr 20, 2016 | 7.900 | 8.170 | 7.830 | 7.910 | 85,037 | -0.19(-2.35%) |
Apr 19, 2016 | 8.200 | 8.390 | 8.060 | 8.100 | 56,596 | -0.25(-2.99%) |
Apr 18, 2016 | 7.910 | 8.380 | 7.750 | 8.350 | 79,256 | +0.44(+5.56%) |
Apr 15, 2016 | 7.740 | 8.010 | 7.740 | 7.910 | 40,025 | +0.06(+0.76%) |
Apr 14, 2016 | 8.210 | 8.500 | 7.700 | 7.850 | 65,199 | -0.49(-5.88%) |
Apr 13, 2016 | 7.610 | 8.500 | 7.610 | 8.340 | 155,719 | +0.74(+9.74%) |
Apr 12, 2016 | 7.420 | 7.980 | 7.320 | 7.600 | 100,836 | +0.15(+2.01%) |
Apr 11, 2016 | 7.230 | 7.570 | 7.230 | 7.450 | 36,724 | +0.30(+4.20%) |
Apr 08, 2016 | 7.220 | 7.480 | 7.100 | 7.150 | 32,049 | -0.02(-0.28%) |
Apr 07, 2016 | 7.180 | 7.300 | 7.060 | 7.170 | 48,469 | -0.08(-1.10%) |
Apr 06, 2016 | 7.570 | 7.710 | 7.130 | 7.250 | 61,626 | -0.40(-5.23%) |
Apr 05, 2016 | 7.250 | 7.710 | 7.250 | 7.650 | 73,222 | +0.35(+4.79%) |
Apr 04, 2016 | 7.580 | 7.700 | 7.230 | 7.300 | 43,931 | -0.31(-4.07%) |
Apr 01, 2016 | 7.220 | 7.650 | 7.075 | 7.610 | 53,189 | +0.37(+5.11%) |
Mar 31, 2016 | 7.330 | 7.460 | 7.200 | 7.240 | 64,273 | -0.11(-1.50%) |
Mar 30, 2016 | 7.250 | 7.590 | 7.250 | 7.350 | 63,558 | -0.01(-0.14%) |
Mar 29, 2016 | 6.710 | 7.400 | 6.700 | 7.360 | 75,708 | +0.66(+9.85%) |
Mar 28, 2016 | 6.410 | 6.900 | 6.400 | 6.700 | 30,617 | +0.02(+0.30%) |
Mar 24, 2016 | 6.710 | 6.680 | 6.680 | 6.680 | 45,700 | -0.08(-1.18%) |
Mar 23, 2016 | 6.920 | 7.000 | 6.760 | 6.760 | 60,131 | -0.14(-2.03%) |
Mar 22, 2016 | 6.930 | 7.060 | 6.870 | 6.900 | 32,391 | -0.05(-0.72%) |
Mar 21, 2016 | 6.890 | 7.230 | 6.890 | 6.950 | 60,447 | -0.05(-0.71%) |
Mar 18, 2016 | 7.140 | 7.470 | 6.970 | 7.000 | 178,629 | -0.10(-1.41%) |
Mar 17, 2016 | 6.990 | 7.320 | 6.920 | 7.100 | 63,533 | +0.12(+1.72%) |
Mar 16, 2016 | 6.830 | 7.040 | 6.700 | 6.980 | 51,710 | -0.05(-0.71%) |
Mar 15, 2016 | 7.150 | 7.450 | 6.990 | 7.030 | 37,932 | -0.24(-3.30%) |
Mar 14, 2016 | 7.740 | 7.850 | 7.270 | 7.270 | 40,188 | -0.55(-7.03%) |
Mar 11, 2016 | 7.580 | 7.960 | 7.580 | 7.820 | 140,718 | +0.29(+3.85%) |
Mar 10, 2016 | 7.620 | 7.640 | 7.450 | 7.530 | 57,760 | -0.04(-0.53%) |
Mar 09, 2016 | 7.190 | 7.610 | 7.190 | 7.570 | 61,299 | +0.29(+3.98%) |
Mar 08, 2016 | 7.430 | 7.590 | 7.250 | 7.280 | 78,010 | -0.18(-2.41%) |
Mar 07, 2016 | 7.200 | 7.510 | 7.200 | 7.460 | 41,899 | +0.23(+3.18%) |
Mar 04, 2016 | 7.400 | 7.520 | 7.180 | 7.230 | 51,204 | -0.30(-3.98%) |
Mar 03, 2016 | 7.210 | 7.570 | 7.210 | 7.530 | 78,938 | +0.22(+3.01%) |
Mar 02, 2016 | 7.160 | 7.440 | 7.160 | 7.310 | 46,466 | +0.12(+1.67%) |
Mar 01, 2016 | 7.100 | 7.450 | 7.100 | 7.190 | 84,395 | +0.17(+2.42%) |
Feb 29, 2016 | 7.210 | 7.650 | 7.010 | 7.020 | 188,607 | -0.23(-3.17%) |
Feb 26, 2016 | 7.130 | 7.290 | 7.030 | 7.250 | 83,961 | +0.19(+2.69%) |
Feb 25, 2016 | 6.900 | 7.255 | 6.820 | 7.060 | 76,112 | +0.12(+1.73%) |
Feb 24, 2016 | 6.890 | 7.090 | 6.810 | 6.940 | 70,227 | -0.13(-1.84%) |
Feb 23, 2016 | 7.170 | 7.360 | 6.810 | 7.070 | 95,681 | -0.16(-2.21%) |
Feb 22, 2016 | 7.100 | 7.380 | 7.100 | 7.230 | 83,298 | +0.06(+0.84%) |
Feb 19, 2016 | 7.090 | 7.310 | 7.060 | 7.170 | 70,849 | +0.07(+0.99%) |
Feb 18, 2016 | 7.460 | 7.500 | 7.050 | 7.100 | 56,823 | -0.38(-5.08%) |
Feb 17, 2016 | 6.850 | 7.500 | 6.790 | 7.480 | 134,917 | +0.64(+9.36%) |
Feb 16, 2016 | 6.600 | 6.870 | 6.600 | 6.840 | 70,849 | +0.33(+5.07%) |
Feb 12, 2016 | 6.280 | 6.510 | 6.510 | 6.510 | 64,000 | +0.24(+3.83%) |
Feb 11, 2016 | 6.150 | 6.360 | 6.150 | 6.270 | 34,894 | +0.02(+0.32%) |
Feb 10, 2016 | 6.280 | 6.490 | 6.190 | 6.250 | 59,594 | +0.04(+0.64%) |
Feb 09, 2016 | 6.100 | 6.340 | 6.100 | 6.210 | 61,882 | +0.05(+0.81%) |
Feb 08, 2016 | 6.330 | 6.370 | 6.115 | 6.160 | 248,209 | -0.24(-3.75%) |
Feb 05, 2016 | 6.400 | 6.620 | 6.270 | 6.400 | 141,083 | -0.02(-0.31%) |
Feb 04, 2016 | 6.340 | 6.520 | 6.310 | 6.420 | 45,833 | +0.09(+1.42%) |
Feb 03, 2016 | 6.290 | 6.400 | 6.230 | 6.330 | 59,830 | +0.06(+0.96%) |
Feb 02, 2016 | 6.360 | 6.530 | 6.250 | 6.270 | 52,092 | -0.13(-2.03%) |