Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.174 | 8.310 | 8.116 | 8.135 | 162,057 | -0.04(-0.48%) |
Apr 28, 2016 | 8.009 | 8.261 | 7.975 | 8.174 | 131,896 | +0.15(+1.88%) |
Apr 27, 2016 | 7.795 | 8.043 | 7.795 | 8.023 | 181,941 | +0.24(+3.06%) |
Apr 26, 2016 | 7.775 | 7.897 | 7.751 | 7.785 | 127,410 | +0.01(+0.13%) |
Apr 25, 2016 | 7.887 | 7.975 | 7.775 | 7.775 | 85,625 | -0.09(-1.11%) |
Apr 22, 2016 | 7.678 | 8.067 | 7.639 | 7.863 | 355,660 | +0.28(+3.65%) |
Apr 21, 2016 | 7.668 | 7.817 | 7.586 | 7.586 | 76,026 | -0.06(-0.76%) |
Apr 20, 2016 | 7.299 | 7.751 | 7.299 | 7.644 | 165,327 | +0.35(+4.87%) |
Apr 19, 2016 | 7.285 | 7.455 | 7.221 | 7.289 | 310,291 | +0.04(+0.60%) |
Apr 18, 2016 | 6.876 | 7.338 | 6.852 | 7.246 | 219,957 | +0.27(+3.83%) |
Apr 15, 2016 | 7.119 | 7.119 | 6.896 | 6.978 | 143,650 | -0.19(-2.71%) |
Apr 14, 2016 | 7.192 | 7.226 | 7.144 | 7.173 | 54,642 | -0.04(-0.61%) |
Apr 13, 2016 | 7.236 | 7.262 | 7.163 | 7.217 | 130,092 | +0.01(+0.20%) |
Apr 12, 2016 | 7.124 | 7.319 | 7.105 | 7.202 | 135,621 | +0.05(+0.68%) |
Apr 11, 2016 | 7.391 | 7.426 | 7.080 | 7.153 | 53,357 | +0.03(+0.48%) |
Apr 08, 2016 | 6.842 | 7.139 | 6.838 | 7.119 | 395,953 | +0.31(+4.49%) |
Apr 07, 2016 | 6.803 | 6.915 | 6.803 | 6.813 | 103,503 | +0.02(+0.36%) |
Apr 06, 2016 | 6.750 | 6.939 | 6.697 | 6.789 | 122,966 | +0.09(+1.38%) |
Apr 05, 2016 | 6.653 | 6.745 | 6.633 | 6.697 | 74,546 | +0.01(+0.22%) |
Apr 04, 2016 | 6.706 | 7.110 | 6.666 | 6.682 | 267,569 | -0.06(-0.87%) |
Apr 01, 2016 | 6.750 | 6.847 | 6.614 | 6.740 | 164,063 | -0.07(-1.00%) |
Mar 31, 2016 | 6.760 | 6.930 | 6.760 | 6.808 | 189,648 | +0.05(+0.72%) |
Mar 30, 2016 | 6.818 | 6.920 | 6.740 | 6.760 | 274,780 | -0.03(-0.43%) |
Mar 29, 2016 | 6.590 | 6.828 | 6.546 | 6.789 | 145,183 | +0.18(+2.80%) |
Mar 28, 2016 | 6.774 | 6.789 | 6.604 | 6.604 | 106,382 | -0.19(-2.79%) |
Mar 24, 2016 | 6.697 | 6.794 | 6.794 | 6.794 | 437,687 | +0.10(+1.53%) |
Mar 23, 2016 | 6.983 | 6.988 | 6.687 | 6.692 | 253,955 | -0.08(-1.22%) |
Mar 22, 2016 | 6.813 | 6.910 | 6.653 | 6.774 | 85,463 | -0.03(-0.50%) |
Mar 21, 2016 | 6.755 | 7.027 | 6.755 | 6.808 | 408,666 | +0.09(+1.30%) |
Mar 18, 2016 | 6.701 | 7.046 | 6.575 | 6.721 | 3,534,439 | +0.03(+0.51%) |
Mar 17, 2016 | 6.682 | 6.828 | 6.633 | 6.687 | 378,545 | +0.12(+1.85%) |
Mar 16, 2016 | 6.949 | 7.008 | 6.565 | 6.565 | 447,737 | -0.39(-5.59%) |
Mar 15, 2016 | 6.614 | 6.993 | 6.614 | 6.954 | 475,626 | +0.31(+4.61%) |
Mar 14, 2016 | 6.595 | 6.745 | 6.371 | 6.648 | 705,370 | +0.05(+0.74%) |
Mar 11, 2016 | 6.565 | 6.828 | 6.531 | 6.599 | 740,628 | +0.07(+1.04%) |
Mar 10, 2016 | 6.585 | 6.672 | 6.512 | 6.531 | 389,120 | +0.02(+0.30%) |
Mar 09, 2016 | 6.624 | 6.735 | 6.446 | 6.512 | 286,066 | -0.07(-1.11%) |
Mar 08, 2016 | 6.599 | 6.682 | 6.313 | 6.585 | 464,107 | +0.09(+1.42%) |
Mar 07, 2016 | 6.390 | 6.565 | 6.366 | 6.492 | 289,493 | +0.17(+2.69%) |
Mar 04, 2016 | 6.288 | 6.434 | 6.084 | 6.322 | 428,902 | +0.04(+0.62%) |
Mar 03, 2016 | 6.172 | 6.296 | 6.075 | 6.284 | 210,026 | +0.13(+2.13%) |
Mar 02, 2016 | 6.220 | 6.220 | 5.919 | 6.152 | 420,138 | -0.06(-0.94%) |
Mar 01, 2016 | 6.099 | 6.215 | 6.011 | 6.211 | 556,488 | +0.17(+2.82%) |
Feb 29, 2016 | 6.094 | 6.245 | 5.987 | 6.041 | 517,072 | +0.07(+1.22%) |
Feb 26, 2016 | 6.006 | 6.220 | 5.841 | 5.968 | 194,648 | +0.02(+0.33%) |
Feb 25, 2016 | 5.851 | 5.987 | 5.603 | 5.948 | 97,379 | +0.11(+1.83%) |
Feb 24, 2016 | 5.739 | 5.870 | 5.608 | 5.841 | 145,735 | +0.01(+0.17%) |
Feb 23, 2016 | 5.846 | 5.866 | 5.734 | 5.832 | 284,852 | +0.02(+0.42%) |
Feb 22, 2016 | 5.506 | 5.856 | 5.506 | 5.807 | 140,150 | +0.34(+6.22%) |
Feb 19, 2016 | 5.574 | 5.636 | 5.321 | 5.467 | 231,346 | -0.15(-2.68%) |
Feb 18, 2016 | 5.589 | 5.802 | 5.525 | 5.618 | 102,483 | +0.03(+0.52%) |
Feb 17, 2016 | 5.720 | 6.045 | 5.540 | 5.589 | 321,602 | +0.13(+2.34%) |
Feb 16, 2016 | 5.703 | 5.884 | 5.371 | 5.461 | 425,973 | -0.17(-3.04%) |
Feb 12, 2016 | 5.437 | 5.632 | 5.632 | 5.632 | 491,502 | +0.29(+5.42%) |
Feb 11, 2016 | 5.442 | 5.499 | 5.138 | 5.342 | 1,681,770 | +0.22(+4.26%) |
Feb 10, 2016 | 5.499 | 5.499 | 5.086 | 5.124 | 483,205 | -0.28(-5.18%) |
Feb 09, 2016 | 5.532 | 5.532 | 5.309 | 5.404 | 442,493 | -0.14(-2.57%) |
Feb 08, 2016 | 5.969 | 5.969 | 5.489 | 5.546 | 557,314 | -0.44(-7.38%) |
Feb 05, 2016 | 6.173 | 6.173 | 5.936 | 5.988 | 228,262 | -0.18(-2.93%) |
Feb 04, 2016 | 6.154 | 6.385 | 6.102 | 6.169 | 209,132 | +0.08(+1.25%) |
Feb 03, 2016 | 6.078 | 6.093 | 5.803 | 6.093 | 197,285 | +0.10(+1.74%) |
Feb 02, 2016 | 6.083 | 6.259 | 5.822 | 5.988 | 163,160 | -0.15(-2.47%) |