Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.246 | 8.349 | 8.152 | 8.246 | 18,842 | +0.00(+0.06%) |
Apr 28, 2016 | 8.211 | 8.334 | 8.127 | 8.241 | 39,654 | +0.12(+1.45%) |
Apr 27, 2016 | 8.216 | 8.359 | 8.118 | 8.123 | 28,161 | -0.05(-0.56%) |
Apr 26, 2016 | 8.204 | 8.326 | 8.072 | 8.168 | 29,691 | -0.02(-0.20%) |
Apr 25, 2016 | 8.346 | 8.346 | 8.091 | 8.184 | 19,662 | -0.15(-1.85%) |
Apr 22, 2016 | 8.067 | 8.375 | 8.067 | 8.339 | 21,181 | +0.21(+2.63%) |
Apr 21, 2016 | 8.135 | 8.165 | 7.993 | 8.125 | 27,022 | +0.02(+0.30%) |
Apr 20, 2016 | 8.013 | 8.165 | 7.993 | 8.101 | 23,884 | +0.00(+0.00%) |
Apr 19, 2016 | 7.606 | 8.317 | 7.459 | 8.101 | 165,715 | +0.41(+5.39%) |
Apr 18, 2016 | 7.483 | 7.763 | 7.444 | 7.687 | 80,663 | -0.07(-0.92%) |
Apr 15, 2016 | 7.797 | 7.836 | 7.606 | 7.758 | 19,138 | -0.04(-0.50%) |
Apr 14, 2016 | 7.812 | 7.910 | 7.669 | 7.797 | 31,639 | +0.00(+0.06%) |
Apr 13, 2016 | 7.826 | 7.950 | 7.630 | 7.792 | 31,213 | -0.15(-1.85%) |
Apr 12, 2016 | 7.674 | 7.944 | 7.552 | 7.939 | 67,173 | +0.24(+3.06%) |
Apr 11, 2016 | 7.512 | 7.788 | 7.508 | 7.704 | 34,998 | +0.25(+3.36%) |
Apr 08, 2016 | 7.375 | 7.478 | 7.375 | 7.454 | 19,395 | +0.20(+2.70%) |
Apr 07, 2016 | 7.341 | 7.380 | 7.257 | 7.257 | 25,101 | -0.18(-2.37%) |
Apr 06, 2016 | 7.346 | 7.449 | 7.243 | 7.434 | 23,867 | +0.10(+1.36%) |
Apr 05, 2016 | 7.130 | 7.359 | 7.130 | 7.334 | 13,661 | +0.17(+2.37%) |
Apr 04, 2016 | 7.473 | 7.561 | 7.110 | 7.164 | 29,355 | -0.25(-3.44%) |
Apr 01, 2016 | 7.326 | 7.449 | 7.316 | 7.419 | 34,498 | -0.05(-0.69%) |
Mar 31, 2016 | 7.307 | 7.576 | 7.297 | 7.471 | 35,644 | +0.16(+2.18%) |
Mar 30, 2016 | 7.346 | 7.733 | 7.311 | 7.311 | 19,016 | +0.01(+0.13%) |
Mar 29, 2016 | 7.150 | 7.459 | 6.944 | 7.302 | 37,424 | +0.10(+1.45%) |
Mar 28, 2016 | 7.436 | 7.436 | 7.197 | 7.197 | 39,465 | -0.17(-2.25%) |
Mar 24, 2016 | 7.684 | 7.363 | 7.363 | 7.363 | 126,053 | -0.34(-4.36%) |
Mar 23, 2016 | 7.684 | 7.698 | 7.615 | 7.698 | 24,585 | -0.08(-1.06%) |
Mar 22, 2016 | 7.777 | 7.873 | 7.547 | 7.781 | 18,548 | +0.06(+0.76%) |
Mar 21, 2016 | 7.654 | 7.825 | 7.606 | 7.722 | 14,001 | +0.05(+0.70%) |
Mar 18, 2016 | 7.938 | 7.938 | 7.659 | 7.669 | 32,767 | -0.20(-2.53%) |
Mar 17, 2016 | 7.586 | 7.946 | 7.586 | 7.868 | 27,486 | +0.36(+4.72%) |
Mar 16, 2016 | 7.358 | 7.659 | 7.222 | 7.513 | 37,186 | +0.23(+3.14%) |
Mar 15, 2016 | 7.217 | 7.406 | 6.949 | 7.285 | 48,611 | +0.02(+0.33%) |
Mar 14, 2016 | 7.382 | 7.382 | 7.100 | 7.261 | 40,639 | -0.14(-1.84%) |
Mar 11, 2016 | 7.416 | 7.586 | 7.397 | 7.397 | 24,893 | +0.08(+1.06%) |
Mar 10, 2016 | 7.445 | 7.538 | 7.270 | 7.319 | 21,751 | -0.17(-2.27%) |
Mar 09, 2016 | 7.465 | 7.932 | 7.450 | 7.489 | 17,855 | +0.10(+1.38%) |
Mar 08, 2016 | 7.606 | 7.781 | 7.251 | 7.387 | 52,327 | -0.44(-5.65%) |
Mar 07, 2016 | 7.411 | 8.005 | 7.411 | 7.829 | 86,174 | +0.49(+6.69%) |
Mar 04, 2016 | 7.207 | 7.479 | 7.197 | 7.338 | 41,544 | +0.21(+3.00%) |
Mar 03, 2016 | 7.051 | 7.295 | 7.051 | 7.124 | 41,040 | +0.09(+1.31%) |
Mar 02, 2016 | 6.896 | 7.124 | 6.862 | 7.032 | 26,086 | +0.18(+2.59%) |
Mar 01, 2016 | 6.978 | 7.085 | 6.803 | 6.854 | 27,830 | -0.24(-3.39%) |
Feb 29, 2016 | 6.862 | 7.095 | 6.711 | 7.095 | 21,930 | +0.18(+2.67%) |
Feb 26, 2016 | 6.750 | 6.930 | 6.589 | 6.910 | 44,934 | +0.31(+4.64%) |
Feb 25, 2016 | 6.760 | 6.862 | 6.589 | 6.604 | 23,458 | -0.24(-3.47%) |
Feb 24, 2016 | 6.832 | 6.933 | 6.474 | 6.841 | 61,023 | -0.13(-1.87%) |
Feb 23, 2016 | 6.774 | 6.996 | 6.754 | 6.972 | 10,292 | +0.05(+0.77%) |
Feb 22, 2016 | 6.701 | 7.028 | 6.517 | 6.919 | 53,649 | +0.33(+5.07%) |
Feb 19, 2016 | 6.822 | 6.822 | 6.537 | 6.585 | 48,769 | -0.25(-3.68%) |
Feb 18, 2016 | 7.093 | 7.112 | 6.778 | 6.836 | 43,540 | -0.17(-2.48%) |
Feb 17, 2016 | 6.527 | 7.015 | 6.483 | 7.011 | 35,717 | +0.51(+7.89%) |
Feb 16, 2016 | 6.464 | 6.633 | 6.464 | 6.498 | 42,688 | +0.04(+0.60%) |
Feb 12, 2016 | 6.628 | 6.459 | 6.459 | 6.459 | 70,893 | +0.19(+3.09%) |
Feb 11, 2016 | 6.145 | 6.382 | 6.053 | 6.266 | 59,527 | +0.07(+1.09%) |
Feb 10, 2016 | 6.401 | 6.406 | 6.145 | 6.198 | 24,899 | -0.21(-3.25%) |
Feb 09, 2016 | 6.522 | 6.725 | 6.386 | 6.406 | 40,588 | -0.21(-3.15%) |
Feb 08, 2016 | 6.628 | 6.628 | 6.309 | 6.614 | 28,871 | +0.01(+0.15%) |
Feb 05, 2016 | 6.798 | 6.798 | 6.536 | 6.604 | 32,730 | -0.19(-2.85%) |
Feb 04, 2016 | 7.049 | 7.177 | 6.793 | 6.798 | 52,324 | -0.31(-4.42%) |
Feb 03, 2016 | 6.754 | 7.127 | 6.445 | 7.112 | 99,953 | +0.49(+7.38%) |
Feb 02, 2016 | 6.628 | 6.745 | 6.537 | 6.624 | 18,878 | -0.15(-2.21%) |