Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.095 | 8.181 | 7.850 | 8.055 | 310,096 | -0.07(-0.86%) |
Apr 28, 2016 | 8.010 | 8.259 | 7.887 | 8.124 | 672,174 | +0.09(+1.07%) |
Apr 27, 2016 | 7.601 | 8.050 | 7.318 | 8.038 | 648,415 | +0.39(+5.14%) |
Apr 26, 2016 | 7.441 | 7.678 | 7.161 | 7.646 | 630,584 | +0.25(+3.43%) |
Apr 25, 2016 | 7.392 | 7.466 | 7.265 | 7.392 | 425,854 | -0.04(-0.50%) |
Apr 22, 2016 | 7.339 | 7.506 | 7.232 | 7.429 | 542,167 | +0.12(+1.62%) |
Apr 21, 2016 | 7.269 | 7.486 | 7.022 | 7.310 | 713,502 | -0.05(-0.61%) |
Apr 20, 2016 | 7.408 | 7.478 | 6.995 | 7.355 | 284,340 | -0.04(-0.61%) |
Apr 19, 2016 | 7.331 | 7.457 | 7.151 | 7.400 | 196,594 | +0.09(+1.23%) |
Apr 18, 2016 | 7.208 | 7.318 | 7.118 | 7.310 | 300,330 | +0.02(+0.34%) |
Apr 15, 2016 | 7.371 | 7.421 | 7.245 | 7.286 | 408,686 | -0.13(-1.77%) |
Apr 14, 2016 | 7.245 | 7.437 | 7.149 | 7.416 | 460,975 | +0.18(+2.43%) |
Apr 13, 2016 | 7.040 | 7.281 | 7.028 | 7.241 | 457,780 | +0.26(+3.75%) |
Apr 12, 2016 | 6.913 | 7.040 | 6.893 | 6.979 | 394,964 | +0.05(+0.71%) |
Apr 11, 2016 | 6.946 | 7.122 | 6.926 | 6.930 | 189,461 | +0.03(+0.47%) |
Apr 08, 2016 | 6.950 | 7.065 | 6.848 | 6.897 | 191,520 | +0.04(+0.54%) |
Apr 07, 2016 | 6.983 | 7.238 | 6.766 | 6.860 | 795,226 | -0.19(-2.67%) |
Apr 06, 2016 | 7.081 | 7.357 | 6.926 | 7.048 | 206,742 | -0.02(-0.23%) |
Apr 05, 2016 | 7.036 | 7.245 | 6.979 | 7.065 | 319,830 | -0.04(-0.58%) |
Apr 04, 2016 | 7.241 | 7.433 | 7.089 | 7.106 | 265,546 | -0.11(-1.59%) |
Apr 01, 2016 | 7.359 | 7.539 | 7.183 | 7.220 | 221,522 | -0.24(-3.23%) |
Mar 31, 2016 | 7.416 | 7.533 | 7.347 | 7.461 | 561,044 | +0.03(+0.39%) |
Mar 30, 2016 | 7.482 | 7.621 | 7.335 | 7.433 | 194,130 | -0.02(-0.27%) |
Mar 29, 2016 | 7.253 | 7.510 | 7.146 | 7.453 | 306,348 | +0.19(+2.59%) |
Mar 28, 2016 | 7.232 | 7.333 | 7.120 | 7.265 | 221,214 | +0.06(+0.85%) |
Mar 24, 2016 | 7.048 | 7.204 | 7.204 | 7.204 | 209,499 | +0.11(+1.56%) |
Mar 23, 2016 | 7.367 | 7.367 | 7.081 | 7.093 | 391,454 | -0.30(-4.04%) |
Mar 22, 2016 | 7.511 | 7.511 | 7.367 | 7.392 | 201,178 | -0.14(-1.90%) |
Mar 21, 2016 | 7.449 | 7.571 | 7.388 | 7.535 | 243,359 | +0.06(+0.77%) |
Mar 18, 2016 | 7.359 | 7.502 | 7.093 | 7.478 | 661,278 | +0.17(+2.29%) |
Mar 17, 2016 | 7.073 | 7.331 | 6.971 | 7.310 | 2,203,491 | +0.24(+3.41%) |
Mar 16, 2016 | 7.196 | 7.253 | 6.962 | 7.069 | 755,033 | -0.15(-2.10%) |
Mar 15, 2016 | 7.367 | 7.371 | 7.163 | 7.220 | 417,432 | -0.21(-2.81%) |
Mar 14, 2016 | 7.560 | 7.572 | 7.350 | 7.429 | 551,040 | -0.13(-1.78%) |
Mar 11, 2016 | 7.433 | 7.576 | 7.318 | 7.564 | 506,886 | +0.18(+2.44%) |
Mar 10, 2016 | 7.502 | 7.613 | 7.302 | 7.384 | 321,336 | -0.07(-0.88%) |
Mar 09, 2016 | 7.371 | 7.490 | 7.232 | 7.449 | 339,428 | +0.09(+1.28%) |
Mar 08, 2016 | 7.629 | 7.682 | 7.343 | 7.355 | 368,453 | -0.31(-4.06%) |
Mar 07, 2016 | 7.646 | 7.740 | 7.474 | 7.666 | 507,828 | +0.07(+0.86%) |
Mar 04, 2016 | 7.543 | 7.654 | 7.449 | 7.601 | 492,610 | +0.07(+0.92%) |
Mar 03, 2016 | 7.556 | 7.697 | 7.511 | 7.531 | 649,547 | +0.01(+0.11%) |
Mar 02, 2016 | 7.376 | 7.580 | 7.347 | 7.523 | 770,211 | +0.13(+1.77%) |
Mar 01, 2016 | 7.200 | 7.416 | 7.151 | 7.392 | 526,666 | +0.30(+4.21%) |
Feb 29, 2016 | 6.901 | 7.183 | 6.878 | 7.093 | 621,459 | +0.18(+2.60%) |
Feb 26, 2016 | 6.840 | 6.913 | 6.770 | 6.913 | 901,966 | +0.14(+2.11%) |
Feb 25, 2016 | 6.868 | 6.868 | 6.672 | 6.770 | 370,907 | -0.05(-0.78%) |
Feb 24, 2016 | 6.717 | 6.881 | 6.615 | 6.823 | 385,538 | +0.03(+0.48%) |
Feb 23, 2016 | 6.864 | 6.971 | 6.786 | 6.791 | 421,243 | -0.09(-1.31%) |
Feb 22, 2016 | 6.946 | 7.056 | 6.836 | 6.881 | 916,416 | +0.05(+0.66%) |
Feb 19, 2016 | 6.909 | 7.228 | 6.729 | 6.836 | 617,689 | -0.11(-1.65%) |
Feb 18, 2016 | 6.954 | 7.061 | 6.860 | 6.950 | 701,379 | +0.02(+0.35%) |
Feb 17, 2016 | 6.836 | 7.183 | 6.836 | 6.926 | 853,419 | +0.15(+2.23%) |
Feb 16, 2016 | 6.639 | 6.786 | 6.496 | 6.774 | 1,020,745 | +0.49(+7.88%) |
Feb 12, 2016 | 6.136 | 6.279 | 6.279 | 6.279 | 943,116 | +0.24(+4.00%) |
Feb 11, 2016 | 6.148 | 6.197 | 5.805 | 6.038 | 3,342,869 | -0.43(-6.64%) |
Feb 10, 2016 | 7.183 | 7.183 | 6.410 | 6.467 | 1,832,488 | -1.10(-14.59%) |
Feb 09, 2016 | 7.101 | 7.797 | 6.962 | 7.572 | 412,658 | -0.24(-3.04%) |
Feb 08, 2016 | 7.658 | 7.911 | 7.551 | 7.809 | 546,938 | +0.08(+1.01%) |
Feb 05, 2016 | 7.805 | 7.944 | 7.662 | 7.731 | 389,498 | -0.10(-1.25%) |
Feb 04, 2016 | 7.625 | 7.920 | 7.625 | 7.830 | 302,224 | +0.25(+3.29%) |
Feb 03, 2016 | 7.662 | 7.662 | 7.359 | 7.580 | 382,184 | +0.01(+0.11%) |
Feb 02, 2016 | 7.621 | 7.646 | 7.515 | 7.572 | 191,150 | -0.23(-2.99%) |