Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.102 | 8.298 | 8.054 | 8.200 | 20,988 | +0.07(+0.84%) |
Apr 28, 2016 | 8.054 | 8.268 | 8.034 | 8.132 | 12,547 | -0.04(-0.48%) |
Apr 27, 2016 | 7.907 | 8.190 | 7.819 | 8.171 | 29,460 | +0.21(+2.70%) |
Apr 26, 2016 | 7.842 | 7.956 | 7.810 | 7.956 | 13,227 | +0.08(+0.99%) |
Apr 25, 2016 | 7.819 | 7.907 | 7.819 | 7.878 | 11,518 | +0.01(+0.12%) |
Apr 22, 2016 | 7.907 | 7.956 | 7.868 | 7.868 | 184,886 | -0.04(-0.49%) |
Apr 21, 2016 | 8.073 | 8.073 | 7.857 | 7.907 | 27,098 | -0.19(-2.29%) |
Apr 20, 2016 | 7.819 | 8.288 | 7.800 | 8.093 | 45,933 | +0.33(+4.28%) |
Apr 19, 2016 | 7.898 | 7.898 | 7.744 | 7.761 | 2,732 | -0.13(-1.61%) |
Apr 18, 2016 | 7.810 | 8.005 | 7.775 | 7.888 | 11,462 | +0.05(+0.62%) |
Apr 15, 2016 | 7.907 | 8.073 | 7.800 | 7.839 | 10,271 | -0.02(-0.25%) |
Apr 14, 2016 | 7.936 | 8.005 | 7.810 | 7.858 | 8,412 | +0.05(+0.63%) |
Apr 13, 2016 | 7.673 | 8.107 | 7.663 | 7.810 | 20,393 | +0.11(+1.39%) |
Apr 12, 2016 | 7.663 | 7.705 | 7.603 | 7.702 | 22,181 | +0.03(+0.38%) |
Apr 11, 2016 | 7.526 | 7.673 | 7.517 | 7.673 | 10,022 | +0.15(+1.95%) |
Apr 08, 2016 | 7.712 | 7.712 | 7.517 | 7.526 | 17,785 | -0.03(-0.39%) |
Apr 07, 2016 | 7.595 | 7.595 | 7.517 | 7.556 | 10,366 | -0.01(-0.13%) |
Apr 06, 2016 | 7.692 | 7.692 | 7.517 | 7.565 | 9,630 | -0.03(-0.45%) |
Apr 05, 2016 | 7.517 | 7.751 | 7.517 | 7.600 | 23,525 | -0.10(-1.33%) |
Apr 04, 2016 | 7.517 | 7.761 | 7.507 | 7.702 | 24,519 | +0.19(+2.47%) |
Apr 01, 2016 | 7.634 | 7.761 | 7.468 | 7.517 | 24,627 | -0.21(-2.78%) |
Mar 31, 2016 | 7.785 | 7.810 | 7.565 | 7.731 | 24,365 | -0.08(-1.00%) |
Mar 30, 2016 | 7.936 | 8.054 | 7.800 | 7.810 | 14,042 | -0.05(-0.62%) |
Mar 29, 2016 | 7.995 | 7.995 | 7.780 | 7.858 | 20,113 | -0.16(-1.95%) |
Mar 28, 2016 | 8.102 | 8.376 | 8.005 | 8.015 | 18,569 | -0.16(-1.91%) |
Mar 24, 2016 | 8.298 | 8.171 | 8.171 | 8.171 | 22,946 | -0.27(-3.24%) |
Mar 23, 2016 | 8.913 | 8.913 | 8.317 | 8.444 | 13,820 | -0.57(-6.28%) |
Mar 22, 2016 | 9.166 | 9.166 | 8.796 | 9.010 | 10,642 | -0.12(-1.28%) |
Mar 21, 2016 | 9.547 | 9.830 | 9.126 | 9.127 | 21,493 | -0.24(-2.60%) |
Mar 18, 2016 | 8.395 | 9.596 | 8.395 | 9.371 | 34,993 | +0.95(+11.24%) |
Mar 17, 2016 | 8.346 | 8.493 | 8.346 | 8.425 | 21,140 | +0.02(+0.23%) |
Mar 16, 2016 | 8.249 | 8.405 | 8.151 | 8.405 | 12,185 | +0.28(+3.49%) |
Mar 15, 2016 | 8.346 | 8.346 | 8.122 | 8.122 | 15,455 | -0.24(-2.92%) |
Mar 14, 2016 | 8.317 | 8.434 | 8.259 | 8.366 | 13,480 | -0.03(-0.35%) |
Mar 11, 2016 | 8.415 | 8.425 | 8.288 | 8.395 | 24,886 | +0.02(+0.23%) |
Mar 10, 2016 | 8.328 | 8.433 | 8.298 | 8.376 | 8,362 | -0.03(-0.35%) |
Mar 09, 2016 | 8.444 | 8.454 | 8.298 | 8.405 | 14,343 | +0.09(+1.06%) |
Mar 08, 2016 | 8.337 | 8.444 | 8.113 | 8.317 | 18,432 | +0.05(+0.59%) |
Mar 07, 2016 | 8.259 | 8.493 | 8.229 | 8.268 | 13,954 | +0.01(+0.12%) |
Mar 04, 2016 | 8.356 | 8.493 | 8.200 | 8.259 | 125,594 | -0.10(-1.17%) |
Mar 03, 2016 | 8.054 | 8.356 | 8.029 | 8.356 | 20,827 | +0.36(+4.52%) |
Mar 02, 2016 | 8.044 | 8.063 | 7.819 | 7.995 | 12,620 | -0.04(-0.49%) |
Mar 01, 2016 | 7.780 | 8.054 | 7.761 | 8.034 | 20,807 | +0.25(+3.26%) |
Feb 29, 2016 | 7.957 | 7.957 | 7.761 | 7.780 | 5,955 | +0.06(+0.76%) |
Feb 26, 2016 | 7.839 | 7.858 | 7.673 | 7.722 | 3,950 | -0.00(-0.01%) |
Feb 25, 2016 | 7.829 | 7.829 | 7.722 | 7.723 | 5,709 | -0.23(-2.93%) |
Feb 24, 2016 | 7.907 | 7.956 | 7.849 | 7.956 | 7,969 | +0.06(+0.80%) |
Feb 23, 2016 | 7.683 | 8.044 | 7.683 | 7.893 | 9,029 | +0.23(+2.99%) |
Feb 22, 2016 | 7.370 | 7.673 | 7.370 | 7.663 | 11,336 | +0.29(+3.97%) |
Feb 19, 2016 | 7.351 | 7.442 | 7.273 | 7.370 | 5,905 | +0.04(+0.53%) |
Feb 18, 2016 | 7.258 | 7.399 | 7.258 | 7.331 | 3,321 | +0.09(+1.21%) |
Feb 17, 2016 | 7.683 | 7.907 | 7.195 | 7.243 | 6,570 | +0.16(+2.20%) |
Feb 16, 2016 | 7.097 | 7.234 | 7.029 | 7.087 | 6,142 | +0.08(+1.11%) |
Feb 12, 2016 | 6.833 | 7.009 | 7.009 | 7.009 | 10,243 | +0.17(+2.43%) |
Feb 11, 2016 | 6.862 | 6.911 | 6.785 | 6.843 | 3,127 | +0.08(+1.15%) |
Feb 10, 2016 | 7.126 | 7.146 | 6.653 | 6.765 | 5,072 | -0.42(-5.84%) |
Feb 09, 2016 | 7.136 | 7.136 | 7.136 | 7.185 | 5,095 | -0.16(-2.13%) |
Feb 08, 2016 | 7.429 | 7.478 | 7.126 | 7.341 | 4,501 | -0.34(-4.45%) |
Feb 05, 2016 | 7.126 | 7.810 | 7.126 | 7.683 | 11,151 | +0.57(+7.94%) |
Feb 04, 2016 | 6.941 | 7.126 | 6.941 | 7.117 | 1,860 | +0.04(+0.57%) |
Feb 03, 2016 | 6.950 | 7.097 | 6.814 | 7.077 | 9,190 | +0.24(+3.57%) |
Feb 02, 2016 | 6.882 | 6.931 | 6.785 | 6.833 | 3,082 | +0.00(+0.00%) |