Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.596 | 7.649 | 7.510 | 7.523 | 507,261 | -0.07(-0.96%) |
Apr 28, 2016 | 7.606 | 7.652 | 7.570 | 7.596 | 446,437 | -0.13(-1.71%) |
Apr 27, 2016 | 7.692 | 7.735 | 7.652 | 7.729 | 112,351 | +0.05(+0.65%) |
Apr 26, 2016 | 7.652 | 7.725 | 7.596 | 7.679 | 200,075 | +0.12(+1.58%) |
Apr 25, 2016 | 7.613 | 7.626 | 7.560 | 7.560 | 205,335 | -0.11(-1.38%) |
Apr 22, 2016 | 7.682 | 7.702 | 7.619 | 7.666 | 197,882 | -0.00(-0.04%) |
Apr 21, 2016 | 7.729 | 7.762 | 7.643 | 7.669 | 505,286 | -0.12(-1.53%) |
Apr 20, 2016 | 7.772 | 7.795 | 7.732 | 7.788 | 246,395 | -0.00(-0.04%) |
Apr 19, 2016 | 7.788 | 7.848 | 7.768 | 7.792 | 223,075 | +0.05(+0.64%) |
Apr 18, 2016 | 7.682 | 7.752 | 7.672 | 7.742 | 123,872 | +0.08(+0.99%) |
Apr 15, 2016 | 7.609 | 7.702 | 7.609 | 7.666 | 530,751 | +0.02(+0.26%) |
Apr 14, 2016 | 7.616 | 7.666 | 7.599 | 7.646 | 116,047 | +0.05(+0.61%) |
Apr 13, 2016 | 7.570 | 7.616 | 7.561 | 7.599 | 235,988 | +0.09(+1.24%) |
Apr 12, 2016 | 7.487 | 7.527 | 7.454 | 7.507 | 257,025 | +0.07(+0.89%) |
Apr 11, 2016 | 7.424 | 7.489 | 7.414 | 7.441 | 355,213 | +0.11(+1.49%) |
Apr 08, 2016 | 7.384 | 7.404 | 7.331 | 7.331 | 212,046 | +0.00(+0.05%) |
Apr 07, 2016 | 7.378 | 7.387 | 7.318 | 7.328 | 175,707 | -0.10(-1.34%) |
Apr 06, 2016 | 7.358 | 7.434 | 7.354 | 7.427 | 115,008 | +0.08(+1.04%) |
Apr 05, 2016 | 7.484 | 7.484 | 7.344 | 7.351 | 282,154 | -0.19(-2.55%) |
Apr 04, 2016 | 7.583 | 7.590 | 7.533 | 7.543 | 292,099 | -0.06(-0.74%) |
Apr 01, 2016 | 7.573 | 7.609 | 7.520 | 7.599 | 216,029 | -0.00(-0.04%) |
Mar 31, 2016 | 7.616 | 7.646 | 7.593 | 7.603 | 164,593 | +0.02(+0.26%) |
Mar 30, 2016 | 7.543 | 7.613 | 7.523 | 7.583 | 164,216 | +0.08(+1.06%) |
Mar 29, 2016 | 7.411 | 7.503 | 7.401 | 7.503 | 159,967 | +0.06(+0.76%) |
Mar 28, 2016 | 7.434 | 7.450 | 7.427 | 7.447 | 152,251 | +0.00(+0.00%) |
Mar 24, 2016 | 7.427 | 7.447 | 7.447 | 7.447 | 154,017 | +0.03(+0.36%) |
Mar 23, 2016 | 7.374 | 7.421 | 7.371 | 7.421 | 311,164 | +0.05(+0.67%) |
Mar 22, 2016 | 7.447 | 7.464 | 7.364 | 7.371 | 471,849 | -0.06(-0.80%) |
Mar 21, 2016 | 7.388 | 7.450 | 7.388 | 7.431 | 191,746 | +0.10(+1.31%) |
Mar 18, 2016 | 7.288 | 7.411 | 7.278 | 7.335 | 238,818 | +0.10(+1.37%) |
Mar 17, 2016 | 7.222 | 7.278 | 7.192 | 7.235 | 264,490 | +0.02(+0.28%) |
Mar 16, 2016 | 7.066 | 7.252 | 7.066 | 7.215 | 336,154 | +0.08(+1.16%) |
Mar 15, 2016 | 7.192 | 7.212 | 7.113 | 7.133 | 179,907 | -0.12(-1.69%) |
Mar 14, 2016 | 7.272 | 7.285 | 7.235 | 7.255 | 96,964 | -0.01(-0.14%) |
Mar 11, 2016 | 7.225 | 7.285 | 7.225 | 7.265 | 134,886 | +0.08(+1.11%) |
Mar 10, 2016 | 7.262 | 7.262 | 7.152 | 7.186 | 82,487 | -0.08(-1.05%) |
Mar 09, 2016 | 7.202 | 7.278 | 7.202 | 7.262 | 170,367 | +0.11(+1.48%) |
Mar 08, 2016 | 7.195 | 7.205 | 7.133 | 7.156 | 239,159 | -0.07(-0.96%) |
Mar 07, 2016 | 7.199 | 7.255 | 7.166 | 7.225 | 200,609 | -0.01(-0.09%) |
Mar 04, 2016 | 7.195 | 7.275 | 7.182 | 7.232 | 253,694 | +0.09(+1.25%) |
Mar 03, 2016 | 7.182 | 7.195 | 7.142 | 7.142 | 306,764 | -0.00(-0.05%) |
Mar 02, 2016 | 6.987 | 7.152 | 6.987 | 7.146 | 429,615 | +0.21(+3.01%) |
Mar 01, 2016 | 6.831 | 6.947 | 6.828 | 6.937 | 227,315 | +0.32(+4.85%) |
Feb 29, 2016 | 6.606 | 6.679 | 6.606 | 6.616 | 111,122 | +0.03(+0.40%) |
Feb 26, 2016 | 6.646 | 6.659 | 6.583 | 6.590 | 158,254 | -0.05(-0.80%) |
Feb 25, 2016 | 6.662 | 6.662 | 6.592 | 6.642 | 215,821 | -0.04(-0.55%) |
Feb 24, 2016 | 6.679 | 6.682 | 6.580 | 6.679 | 294,623 | -0.03(-0.40%) |
Feb 23, 2016 | 6.782 | 6.782 | 6.686 | 6.705 | 244,776 | -0.12(-1.75%) |
Feb 22, 2016 | 6.758 | 6.825 | 6.722 | 6.825 | 167,794 | +0.14(+2.08%) |
Feb 19, 2016 | 6.692 | 6.712 | 6.649 | 6.686 | 288,855 | +0.02(+0.30%) |
Feb 18, 2016 | 6.722 | 6.732 | 6.656 | 6.666 | 148,494 | -0.05(-0.74%) |
Feb 17, 2016 | 6.682 | 6.732 | 6.649 | 6.715 | 281,290 | +0.07(+1.00%) |
Feb 16, 2016 | 6.636 | 6.659 | 6.566 | 6.649 | 333,786 | +0.09(+1.41%) |
Feb 12, 2016 | 6.563 | 6.556 | 6.556 | 6.556 | 265,756 | +0.05(+0.76%) |
Feb 11, 2016 | 6.672 | 6.672 | 6.487 | 6.507 | 797,072 | -0.30(-4.38%) |
Feb 10, 2016 | 6.914 | 6.917 | 6.805 | 6.805 | 290,595 | -0.09(-1.30%) |
Feb 09, 2016 | 6.897 | 6.927 | 6.815 | 6.894 | 361,168 | -0.12(-1.65%) |
Feb 08, 2016 | 7.040 | 7.040 | 6.907 | 7.010 | 412,972 | -0.06(-0.89%) |
Feb 05, 2016 | 7.109 | 7.119 | 7.056 | 7.073 | 237,338 | -0.01(-0.19%) |
Feb 04, 2016 | 7.046 | 7.103 | 7.020 | 7.086 | 708,877 | +0.05(+0.71%) |
Feb 03, 2016 | 6.917 | 7.037 | 6.871 | 7.037 | 252,024 | +0.11(+1.58%) |
Feb 02, 2016 | 7.000 | 7.000 | 6.894 | 6.927 | 338,851 | -0.19(-2.61%) |