Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.380 | 8.380 | 8.020 | 8.210 | 25,564 | -0.14(-1.68%) |
Apr 28, 2016 | 8.150 | 8.380 | 8.150 | 8.350 | 30,245 | +0.18(+2.20%) |
Apr 27, 2016 | 8.090 | 8.260 | 8.090 | 8.170 | 51,553 | -0.11(-1.33%) |
Apr 26, 2016 | 8.410 | 8.470 | 8.280 | 8.280 | 6,165 | +0.79(+10.55%) |
Apr 25, 2016 | 7.490 | 7.490 | 7.490 | 7.490 | 575 | -0.48(-6.02%) |
Apr 22, 2016 | 7.990 | 7.994 | 7.950 | 7.970 | 14,401 | +0.05(+0.63%) |
Apr 21, 2016 | 7.920 | 7.920 | 7.920 | 7.920 | 1,559 | -0.05(-0.63%) |
Apr 20, 2016 | 8.120 | 8.190 | 7.970 | 7.970 | 7,613 | +0.03(+0.38%) |
Apr 19, 2016 | 7.730 | 7.940 | 7.730 | 7.940 | 1,885 | +0.44(+5.87%) |
Apr 18, 2016 | 7.440 | 7.500 | 7.440 | 7.500 | 2,389 | +0.05(+0.67%) |
Apr 15, 2016 | 7.450 | 7.450 | 7.450 | 7.450 | 1,302 | +0.00(+0.00%) |
Apr 13, 2016 | 7.450 | 7.450 | 7.450 | 5,368 | +0.61(+8.92%) | |
Apr 12, 2016 | 6.680 | 6.840 | 6.670 | 6.840 | 3,324 | +0.49(+7.71%) |
Apr 11, 2016 | 6.500 | 6.500 | 6.350 | 6.350 | 1,904 | +0.05(+0.80%) |
Apr 08, 2016 | 6.250 | 6.350 | 6.230 | 6.300 | 23,662 | +0.20(+3.28%) |
Apr 07, 2016 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | -0.05(-0.81%) |
Apr 06, 2016 | 6.090 | 6.150 | 6.050 | 6.150 | 9,855 | +0.06(+0.99%) |
Apr 05, 2016 | 6.200 | 6.250 | 6.090 | 6.090 | 2,152 | -0.31(-4.84%) |
Apr 04, 2016 | 6.500 | 6.500 | 6.400 | 6.400 | 1,130 | -0.17(-2.59%) |
Apr 01, 2016 | 6.530 | 6.570 | 6.450 | 6.570 | 3,031 | -0.18(-2.67%) |
Mar 31, 2016 | 6.800 | 6.850 | 6.750 | 6.750 | 2,925 | -0.05(-0.74%) |
Mar 30, 2016 | 6.832 | 6.832 | 6.800 | 6.800 | 3,532 | +0.35(+5.43%) |
Mar 29, 2016 | 6.210 | 6.450 | 6.210 | 6.450 | 1,881 | +0.19(+3.04%) |
Mar 28, 2016 | 6.330 | 6.370 | 6.260 | 6.260 | 758 | +0.07(+1.13%) |
Mar 24, 2016 | 6.190 | 6.190 | 6.190 | 0 | -0.56(-8.30%) | |
Mar 23, 2016 | 6.750 | 6.750 | 6.750 | 6.750 | 7,705 | -0.20(-2.88%) |
Mar 22, 2016 | 7.000 | 7.020 | 6.920 | 6.950 | 3,908 | -0.07(-1.00%) |
Mar 21, 2016 | 7.080 | 7.080 | 7.020 | 7.020 | 6,665 | -0.26(-3.57%) |
Mar 18, 2016 | 7.190 | 7.340 | 7.150 | 7.280 | 28,012 | +0.54(+8.01%) |
Mar 17, 2016 | 6.680 | 6.740 | 6.680 | 6.740 | 2,379 | +0.17(+2.59%) |
Mar 16, 2016 | 6.440 | 6.570 | 6.440 | 6.570 | 3,332 | -0.03(-0.45%) |
Mar 15, 2016 | 6.680 | 6.700 | 6.540 | 6.600 | 6,406 | -0.32(-4.62%) |
Mar 14, 2016 | 6.870 | 7.030 | 6.840 | 6.920 | 5,468 | +0.22(+3.28%) |
Mar 11, 2016 | 6.700 | 6.750 | 6.590 | 6.700 | 5,480 | +0.07(+1.06%) |
Mar 10, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 705 | +0.00(+0.00%) |
Mar 09, 2016 | 6.650 | 6.675 | 6.620 | 6.630 | 5,660 | -0.34(-4.88%) |
Mar 08, 2016 | 6.980 | 6.980 | 6.800 | 6.970 | 2,623 | +0.07(+1.01%) |
Mar 07, 2016 | 6.900 | 6.900 | 6.900 | 6.900 | 14,349 | -0.00(-0.07%) |
Mar 04, 2016 | 6.850 | 6.850 | 6.850 | 6.905 | 3,127 | +0.28(+4.15%) |
Mar 03, 2016 | 6.580 | 6.630 | 6.580 | 6.630 | 2,072 | +0.23(+3.59%) |
Mar 02, 2016 | 6.360 | 6.400 | 6.320 | 6.400 | 2,202 | +0.30(+4.92%) |
Mar 01, 2016 | 6.000 | 6.150 | 6.000 | 6.100 | 2,498 | +0.12(+2.01%) |
Feb 29, 2016 | 5.975 | 6.000 | 5.950 | 5.980 | 8,798 | +0.07(+1.18%) |
Feb 26, 2016 | 5.890 | 5.985 | 5.890 | 5.910 | 11,180 | +0.30(+5.35%) |
Feb 25, 2016 | 5.630 | 5.630 | 5.530 | 5.610 | 5,684 | -0.04(-0.71%) |
Feb 24, 2016 | 5.470 | 5.650 | 5.350 | 5.650 | 21,793 | -0.09(-1.57%) |
Feb 23, 2016 | 5.890 | 5.990 | 5.700 | 5.740 | 18,655 | -0.17(-2.88%) |
Feb 19, 2016 | 5.910 | 5.910 | 5.910 | 0 | -0.27(-4.37%) | |
Feb 18, 2016 | 6.180 | 6.180 | 6.139 | 6.180 | 2,405 | -0.38(-5.79%) |
Feb 17, 2016 | 6.330 | 6.560 | 6.330 | 6.560 | 7,939 | +0.37(+5.98%) |
Feb 16, 2016 | 6.190 | 6.210 | 6.190 | 6.190 | 2,192 | +0.00(+0.00%) |
Feb 12, 2016 | 6.190 | 6.190 | 6.190 | 0 | +0.54(+9.56%) | |
Feb 11, 2016 | 5.670 | 5.830 | 5.650 | 5.650 | 4,942 | -0.32(-5.36%) |
Feb 10, 2016 | 5.760 | 5.970 | 5.760 | 5.970 | 1,370 | +0.00(+0.00%) |
Feb 09, 2016 | 6.030 | 6.060 | 5.820 | 5.970 | 7,405 | -0.28(-4.48%) |
Feb 08, 2016 | 6.370 | 6.370 | 6.110 | 6.250 | 10,800 | -0.25(-3.85%) |
Feb 05, 2016 | 6.514 | 6.760 | 6.486 | 6.500 | 4,657 | +0.02(+0.31%) |
Feb 04, 2016 | 6.150 | 6.490 | 6.150 | 6.480 | 1,700 | +0.48(+8.00%) |
Feb 03, 2016 | 6.176 | 6.176 | 5.920 | 6.000 | 8,909 | -0.25(-3.92%) |
Feb 02, 2016 | 6.310 | 6.350 | 6.180 | 6.245 | 4,282 | -0.52(-7.75%) |