Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.812 | 8.036 | 7.705 | 7.832 | 83,472 | +0.03(+0.37%) |
Apr 28, 2016 | 7.734 | 7.968 | 7.676 | 7.802 | 213,788 | +0.01(+0.12%) |
Apr 27, 2016 | 7.812 | 7.997 | 7.715 | 7.793 | 374,123 | -0.06(-0.74%) |
Apr 26, 2016 | 7.890 | 7.929 | 7.617 | 7.851 | 100,642 | -0.09(-1.10%) |
Apr 25, 2016 | 8.241 | 8.241 | 7.812 | 7.939 | 148,280 | -0.24(-2.98%) |
Apr 22, 2016 | 7.870 | 8.319 | 7.870 | 8.182 | 153,579 | +0.29(+3.70%) |
Apr 21, 2016 | 7.754 | 8.095 | 7.705 | 7.890 | 359,925 | +0.19(+2.53%) |
Apr 20, 2016 | 7.422 | 7.900 | 7.354 | 7.695 | 360,507 | +0.23(+3.13%) |
Apr 19, 2016 | 7.481 | 7.646 | 7.413 | 7.461 | 82,089 | -0.04(-0.52%) |
Apr 18, 2016 | 7.452 | 7.715 | 7.393 | 7.500 | 70,721 | -0.05(-0.65%) |
Apr 15, 2016 | 7.296 | 7.588 | 7.228 | 7.549 | 101,897 | +0.17(+2.24%) |
Apr 14, 2016 | 7.539 | 7.641 | 7.315 | 7.383 | 61,231 | -0.13(-1.69%) |
Apr 13, 2016 | 7.111 | 7.549 | 7.111 | 7.510 | 179,080 | +0.43(+6.05%) |
Apr 12, 2016 | 7.111 | 7.264 | 7.033 | 7.081 | 158,961 | -0.02(-0.27%) |
Apr 11, 2016 | 7.218 | 7.354 | 7.091 | 7.101 | 87,432 | -0.15(-2.02%) |
Apr 08, 2016 | 6.818 | 7.296 | 6.818 | 7.247 | 162,407 | +0.44(+6.44%) |
Apr 07, 2016 | 7.140 | 7.150 | 6.799 | 6.809 | 176,446 | -0.35(-4.90%) |
Apr 06, 2016 | 7.150 | 7.306 | 7.023 | 7.159 | 103,047 | +0.03(+0.41%) |
Apr 05, 2016 | 7.072 | 7.179 | 6.955 | 7.130 | 77,518 | +0.05(+0.69%) |
Apr 04, 2016 | 7.091 | 7.286 | 7.072 | 7.081 | 199,783 | -0.05(-0.68%) |
Apr 01, 2016 | 7.335 | 7.364 | 7.111 | 7.130 | 99,925 | -0.24(-3.30%) |
Mar 31, 2016 | 7.354 | 7.573 | 7.306 | 7.374 | 333,835 | -0.01(-0.13%) |
Mar 30, 2016 | 7.388 | 7.559 | 7.296 | 7.383 | 248,565 | -0.05(-0.66%) |
Mar 29, 2016 | 7.052 | 7.481 | 6.945 | 7.432 | 222,896 | +0.28(+3.95%) |
Mar 28, 2016 | 7.101 | 7.247 | 6.994 | 7.150 | 81,853 | -0.14(-1.87%) |
Mar 24, 2016 | 6.897 | 7.286 | 7.286 | 7.286 | 165,727 | +0.26(+3.73%) |
Mar 23, 2016 | 7.237 | 7.344 | 6.966 | 7.024 | 94,220 | -0.32(-4.37%) |
Mar 22, 2016 | 7.101 | 7.354 | 7.020 | 7.344 | 123,870 | +0.16(+2.16%) |
Mar 21, 2016 | 7.354 | 7.383 | 7.063 | 7.189 | 224,480 | -0.21(-2.89%) |
Mar 18, 2016 | 7.694 | 7.713 | 7.145 | 7.403 | 468,066 | -0.29(-3.79%) |
Mar 17, 2016 | 7.412 | 8.170 | 7.364 | 7.694 | 1,053,505 | +0.62(+8.79%) |
Mar 16, 2016 | 7.325 | 7.364 | 7.024 | 7.072 | 198,212 | -0.21(-2.93%) |
Mar 15, 2016 | 7.199 | 7.325 | 6.995 | 7.286 | 111,889 | +0.07(+0.94%) |
Mar 14, 2016 | 7.441 | 7.529 | 7.140 | 7.218 | 104,287 | -0.20(-2.75%) |
Mar 11, 2016 | 7.189 | 7.539 | 7.189 | 7.422 | 194,267 | +0.23(+3.24%) |
Mar 10, 2016 | 6.965 | 7.247 | 6.888 | 7.189 | 105,885 | +0.19(+2.78%) |
Mar 09, 2016 | 7.131 | 7.218 | 6.985 | 6.995 | 111,658 | -0.13(-1.77%) |
Mar 08, 2016 | 7.247 | 7.315 | 6.907 | 7.121 | 258,418 | -0.21(-2.91%) |
Mar 07, 2016 | 7.228 | 7.733 | 7.199 | 7.335 | 200,007 | +0.11(+1.48%) |
Mar 04, 2016 | 7.228 | 7.412 | 7.140 | 7.228 | 152,447 | +0.00(+0.00%) |
Mar 03, 2016 | 7.364 | 7.694 | 7.228 | 7.228 | 145,041 | -0.12(-1.59%) |
Mar 02, 2016 | 7.092 | 7.509 | 6.965 | 7.344 | 222,757 | +0.16(+2.16%) |
Mar 01, 2016 | 7.004 | 7.320 | 6.965 | 7.189 | 244,329 | +0.22(+3.21%) |
Feb 29, 2016 | 6.917 | 7.111 | 6.897 | 6.965 | 252,592 | +0.03(+0.42%) |
Feb 26, 2016 | 6.276 | 7.116 | 6.256 | 6.936 | 210,757 | +0.72(+11.56%) |
Feb 25, 2016 | 6.247 | 6.421 | 6.198 | 6.217 | 145,613 | +0.05(+0.79%) |
Feb 24, 2016 | 6.130 | 6.198 | 5.868 | 6.169 | 549,788 | -0.02(-0.31%) |
Feb 23, 2016 | 6.480 | 6.499 | 6.169 | 6.188 | 89,641 | -0.30(-4.64%) |
Feb 22, 2016 | 6.820 | 7.092 | 6.421 | 6.489 | 231,123 | -0.29(-4.30%) |
Feb 19, 2016 | 6.577 | 6.868 | 6.363 | 6.781 | 71,081 | +0.10(+1.45%) |
Feb 18, 2016 | 6.771 | 6.897 | 6.596 | 6.684 | 59,507 | -0.09(-1.29%) |
Feb 17, 2016 | 6.674 | 6.888 | 6.616 | 6.771 | 152,880 | +0.16(+2.35%) |
Feb 16, 2016 | 6.538 | 6.693 | 6.334 | 6.616 | 199,824 | +0.17(+2.71%) |
Feb 12, 2016 | 6.256 | 6.441 | 6.441 | 6.441 | 123,420 | +0.24(+3.92%) |
Feb 11, 2016 | 6.217 | 6.402 | 6.140 | 6.198 | 151,651 | -0.17(-2.60%) |
Feb 10, 2016 | 6.625 | 6.679 | 6.363 | 6.363 | 40,989 | -0.22(-3.39%) |
Feb 09, 2016 | 6.635 | 6.791 | 6.363 | 6.587 | 76,826 | -0.23(-3.42%) |
Feb 08, 2016 | 6.703 | 6.868 | 6.616 | 6.820 | 75,809 | -0.07(-0.99%) |
Feb 05, 2016 | 6.956 | 7.101 | 6.792 | 6.888 | 141,867 | -0.14(-1.94%) |
Feb 04, 2016 | 6.528 | 7.237 | 6.528 | 7.024 | 179,084 | +0.50(+7.59%) |
Feb 03, 2016 | 6.781 | 6.781 | 6.198 | 6.528 | 220,559 | -0.17(-2.61%) |
Feb 02, 2016 | 6.596 | 6.800 | 6.557 | 6.703 | 125,566 | +0.00(+0.00%) |