Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.826 | 7.885 | 7.772 | 7.815 | 356,662 | -0.03(-0.41%) |
Apr 28, 2016 | 7.890 | 7.937 | 7.842 | 7.847 | 226,700 | -0.11(-1.35%) |
Apr 27, 2016 | 7.949 | 7.960 | 7.906 | 7.955 | 286,848 | +0.02(+0.27%) |
Apr 26, 2016 | 7.890 | 7.939 | 7.869 | 7.933 | 305,590 | +0.07(+0.89%) |
Apr 25, 2016 | 7.901 | 7.912 | 7.842 | 7.863 | 363,397 | -0.05(-0.68%) |
Apr 22, 2016 | 7.933 | 7.939 | 7.906 | 7.917 | 230,926 | -0.02(-0.20%) |
Apr 21, 2016 | 7.939 | 7.965 | 7.917 | 7.933 | 289,253 | +0.02(+0.20%) |
Apr 20, 2016 | 7.896 | 7.938 | 7.874 | 7.917 | 191,318 | +0.03(+0.43%) |
Apr 19, 2016 | 7.841 | 7.910 | 7.830 | 7.883 | 248,395 | +0.05(+0.68%) |
Apr 18, 2016 | 7.772 | 7.830 | 7.734 | 7.830 | 223,230 | +0.06(+0.75%) |
Apr 15, 2016 | 7.729 | 7.772 | 7.724 | 7.772 | 224,365 | -0.02(-0.27%) |
Apr 14, 2016 | 7.745 | 7.798 | 7.745 | 7.793 | 174,694 | +0.04(+0.55%) |
Apr 13, 2016 | 7.702 | 7.761 | 7.702 | 7.750 | 314,034 | +0.09(+1.18%) |
Apr 12, 2016 | 7.622 | 7.686 | 7.622 | 7.660 | 204,767 | +0.03(+0.35%) |
Apr 11, 2016 | 7.665 | 7.697 | 7.628 | 7.633 | 245,536 | +0.02(+0.28%) |
Apr 08, 2016 | 7.676 | 7.676 | 7.601 | 7.612 | 293,671 | +0.01(+0.14%) |
Apr 07, 2016 | 7.622 | 7.644 | 7.574 | 7.601 | 253,917 | -0.07(-0.97%) |
Apr 06, 2016 | 7.622 | 7.686 | 7.564 | 7.676 | 289,650 | +0.11(+1.41%) |
Apr 05, 2016 | 7.628 | 7.643 | 7.569 | 7.569 | 250,641 | -0.09(-1.18%) |
Apr 04, 2016 | 7.724 | 7.745 | 7.596 | 7.660 | 464,863 | -0.09(-1.17%) |
Apr 01, 2016 | 7.649 | 7.761 | 7.628 | 7.750 | 406,160 | +0.05(+0.62%) |
Mar 31, 2016 | 7.740 | 7.807 | 7.702 | 7.702 | 501,814 | -0.02(-0.28%) |
Mar 30, 2016 | 7.681 | 7.750 | 7.665 | 7.724 | 316,771 | +0.06(+0.77%) |
Mar 29, 2016 | 7.601 | 7.676 | 7.574 | 7.665 | 368,429 | +0.06(+0.84%) |
Mar 28, 2016 | 7.580 | 7.617 | 7.580 | 7.601 | 183,026 | +0.03(+0.42%) |
Mar 24, 2016 | 7.569 | 7.569 | 7.569 | 7.569 | 233,946 | -0.06(-0.77%) |
Mar 23, 2016 | 7.708 | 7.729 | 7.596 | 7.628 | 400,095 | -0.11(-1.45%) |
Mar 22, 2016 | 7.708 | 7.788 | 7.708 | 7.740 | 192,652 | +0.00(+0.02%) |
Mar 21, 2016 | 7.733 | 7.759 | 7.702 | 7.738 | 310,436 | +0.01(+0.14%) |
Mar 18, 2016 | 7.712 | 7.759 | 7.691 | 7.728 | 236,232 | +0.01(+0.14%) |
Mar 17, 2016 | 7.675 | 7.738 | 7.648 | 7.717 | 233,945 | +0.06(+0.76%) |
Mar 16, 2016 | 7.569 | 7.659 | 7.564 | 7.659 | 282,151 | +0.09(+1.21%) |
Mar 15, 2016 | 7.548 | 7.579 | 7.537 | 7.567 | 220,653 | -0.04(-0.58%) |
Mar 14, 2016 | 7.574 | 7.632 | 7.521 | 7.611 | 249,428 | +0.03(+0.42%) |
Mar 11, 2016 | 7.468 | 7.585 | 7.468 | 7.579 | 193,020 | +0.14(+1.85%) |
Mar 10, 2016 | 7.505 | 7.527 | 7.410 | 7.442 | 176,914 | -0.01(-0.07%) |
Mar 09, 2016 | 7.431 | 7.489 | 7.415 | 7.447 | 174,491 | +0.03(+0.43%) |
Mar 08, 2016 | 7.452 | 7.458 | 7.404 | 7.415 | 248,131 | -0.07(-0.92%) |
Mar 07, 2016 | 7.426 | 7.516 | 7.426 | 7.484 | 343,548 | +0.01(+0.07%) |
Mar 04, 2016 | 7.431 | 7.527 | 7.421 | 7.479 | 334,262 | +0.04(+0.50%) |
Mar 03, 2016 | 7.447 | 7.458 | 7.407 | 7.442 | 247,398 | +0.02(+0.29%) |
Mar 02, 2016 | 7.362 | 7.453 | 7.357 | 7.421 | 252,192 | +0.03(+0.43%) |
Mar 01, 2016 | 7.235 | 7.389 | 7.235 | 7.389 | 309,685 | +0.20(+2.72%) |
Feb 29, 2016 | 7.299 | 7.331 | 7.182 | 7.193 | 348,855 | -0.10(-1.38%) |
Feb 26, 2016 | 7.235 | 7.304 | 7.220 | 7.294 | 337,298 | +0.10(+1.32%) |
Feb 25, 2016 | 7.172 | 7.220 | 7.140 | 7.198 | 162,496 | +0.06(+0.82%) |
Feb 24, 2016 | 7.034 | 7.172 | 6.971 | 7.140 | 299,655 | +0.03(+0.45%) |
Feb 23, 2016 | 7.151 | 7.172 | 7.082 | 7.108 | 343,920 | -0.07(-0.96%) |
Feb 22, 2016 | 7.114 | 7.209 | 7.103 | 7.177 | 425,414 | +0.12(+1.65%) |
Feb 19, 2016 | 7.034 | 7.114 | 7.003 | 7.061 | 274,618 | -0.01(-0.15%) |
Feb 18, 2016 | 7.103 | 7.145 | 7.061 | 7.071 | 481,047 | -0.01(-0.21%) |
Feb 17, 2016 | 6.986 | 7.096 | 6.949 | 7.086 | 344,154 | +0.16(+2.35%) |
Feb 16, 2016 | 6.949 | 6.965 | 6.881 | 6.923 | 331,182 | +0.07(+1.00%) |
Feb 12, 2016 | 6.723 | 6.855 | 6.855 | 6.855 | 490,605 | +0.09(+1.40%) |
Feb 11, 2016 | 6.776 | 6.797 | 6.618 | 6.760 | 622,094 | -0.09(-1.38%) |
Feb 10, 2016 | 6.886 | 6.957 | 6.855 | 6.855 | 247,065 | -0.02(-0.23%) |
Feb 09, 2016 | 6.865 | 6.939 | 6.829 | 6.871 | 487,342 | -0.13(-1.88%) |
Feb 08, 2016 | 7.065 | 7.065 | 6.881 | 7.002 | 390,466 | -0.16(-2.20%) |
Feb 05, 2016 | 7.275 | 7.275 | 7.138 | 7.159 | 260,850 | -0.14(-1.94%) |
Feb 04, 2016 | 7.285 | 7.366 | 7.259 | 7.301 | 361,917 | -0.04(-0.50%) |
Feb 03, 2016 | 7.338 | 7.370 | 7.233 | 7.338 | 282,856 | +0.03(+0.36%) |
Feb 02, 2016 | 7.328 | 7.354 | 7.270 | 7.312 | 335,144 | -0.13(-1.69%) |