Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.091 | 8.290 | 7.935 | 8.091 | 159,501 | -0.03(-0.32%) |
Apr 28, 2016 | 8.030 | 8.255 | 7.987 | 8.117 | 262,573 | +0.05(+0.64%) |
Apr 27, 2016 | 8.272 | 8.359 | 7.952 | 8.065 | 305,684 | -0.19(-2.31%) |
Apr 26, 2016 | 8.160 | 8.316 | 8.108 | 8.255 | 169,467 | +0.10(+1.17%) |
Apr 25, 2016 | 8.368 | 8.368 | 8.104 | 8.160 | 93,542 | -0.22(-2.68%) |
Apr 22, 2016 | 8.117 | 8.411 | 8.082 | 8.385 | 234,408 | +0.16(+2.00%) |
Apr 21, 2016 | 8.558 | 8.610 | 8.203 | 8.220 | 179,661 | -0.35(-4.04%) |
Apr 20, 2016 | 8.298 | 8.618 | 8.229 | 8.567 | 162,593 | +0.24(+2.91%) |
Apr 19, 2016 | 8.368 | 8.463 | 8.220 | 8.324 | 187,453 | +0.00(+0.00%) |
Apr 18, 2016 | 8.047 | 8.437 | 7.961 | 8.324 | 295,927 | +0.18(+2.23%) |
Apr 15, 2016 | 7.900 | 8.246 | 7.788 | 8.143 | 296,971 | +0.17(+2.17%) |
Apr 14, 2016 | 7.788 | 8.073 | 7.701 | 7.970 | 215,903 | +0.20(+2.56%) |
Apr 13, 2016 | 7.667 | 7.788 | 7.623 | 7.770 | 160,111 | +0.12(+1.58%) |
Apr 12, 2016 | 7.390 | 7.701 | 7.381 | 7.649 | 145,398 | +0.27(+3.63%) |
Apr 11, 2016 | 7.208 | 7.459 | 7.199 | 7.381 | 157,496 | +0.21(+2.89%) |
Apr 08, 2016 | 6.810 | 7.217 | 6.810 | 7.173 | 164,497 | +0.44(+6.56%) |
Apr 07, 2016 | 6.819 | 6.888 | 6.646 | 6.732 | 213,353 | -0.16(-2.38%) |
Apr 06, 2016 | 7.044 | 7.044 | 6.827 | 6.897 | 124,857 | -0.10(-1.48%) |
Apr 05, 2016 | 6.793 | 7.018 | 6.749 | 7.000 | 163,016 | +0.19(+2.80%) |
Apr 04, 2016 | 7.009 | 7.104 | 6.793 | 6.810 | 145,877 | -0.20(-2.84%) |
Apr 01, 2016 | 7.225 | 7.234 | 6.922 | 7.009 | 224,367 | -0.30(-4.14%) |
Mar 31, 2016 | 7.217 | 7.468 | 7.217 | 7.312 | 191,667 | +0.10(+1.44%) |
Mar 30, 2016 | 7.113 | 7.277 | 7.018 | 7.208 | 139,619 | +0.17(+2.46%) |
Mar 29, 2016 | 6.983 | 7.070 | 6.680 | 7.035 | 260,962 | +0.01(+0.12%) |
Mar 28, 2016 | 6.940 | 7.035 | 6.845 | 7.026 | 200,267 | +0.09(+1.25%) |
Mar 24, 2016 | 6.801 | 6.940 | 6.940 | 6.940 | 340,687 | +0.05(+0.75%) |
Mar 23, 2016 | 7.147 | 7.208 | 6.767 | 6.888 | 272,286 | -0.32(-4.44%) |
Mar 22, 2016 | 7.321 | 7.424 | 7.130 | 7.208 | 184,107 | -0.17(-2.34%) |
Mar 21, 2016 | 7.580 | 7.580 | 7.312 | 7.381 | 187,149 | -0.24(-3.18%) |
Mar 18, 2016 | 7.866 | 8.151 | 7.412 | 7.623 | 430,868 | -0.16(-2.00%) |
Mar 17, 2016 | 7.459 | 7.853 | 7.442 | 7.779 | 174,800 | +0.35(+4.66%) |
Mar 16, 2016 | 7.277 | 7.658 | 7.269 | 7.433 | 301,320 | +0.15(+2.02%) |
Mar 15, 2016 | 7.338 | 7.416 | 7.156 | 7.286 | 158,307 | -0.05(-0.71%) |
Mar 14, 2016 | 7.398 | 7.485 | 7.199 | 7.338 | 148,701 | -0.10(-1.40%) |
Mar 11, 2016 | 7.407 | 7.606 | 7.338 | 7.442 | 140,495 | +0.10(+1.41%) |
Mar 10, 2016 | 7.398 | 7.545 | 7.147 | 7.338 | 167,382 | -0.04(-0.59%) |
Mar 09, 2016 | 7.191 | 7.502 | 7.122 | 7.381 | 256,673 | +0.24(+3.39%) |
Mar 08, 2016 | 7.667 | 7.667 | 7.104 | 7.139 | 325,006 | -0.60(-7.72%) |
Mar 07, 2016 | 7.649 | 7.970 | 7.623 | 7.736 | 207,073 | +0.07(+0.90%) |
Mar 04, 2016 | 7.597 | 7.874 | 7.520 | 7.667 | 204,742 | +0.16(+2.19%) |
Mar 03, 2016 | 7.165 | 7.615 | 7.165 | 7.502 | 356,615 | +0.40(+5.60%) |
Mar 02, 2016 | 7.096 | 7.303 | 7.087 | 7.104 | 665,593 | +0.03(+0.37%) |
Mar 01, 2016 | 7.000 | 7.286 | 6.940 | 7.078 | 243,219 | +0.12(+1.74%) |
Feb 29, 2016 | 6.836 | 7.182 | 6.836 | 6.957 | 240,999 | +0.07(+1.00%) |
Feb 26, 2016 | 6.845 | 7.113 | 6.749 | 6.888 | 320,702 | +0.12(+1.79%) |
Feb 25, 2016 | 6.819 | 6.897 | 6.516 | 6.767 | 200,180 | -0.06(-0.89%) |
Feb 24, 2016 | 6.741 | 6.888 | 6.542 | 6.827 | 166,250 | -0.02(-0.25%) |
Feb 23, 2016 | 7.096 | 7.130 | 6.715 | 6.845 | 257,416 | -0.28(-3.89%) |
Feb 22, 2016 | 7.217 | 7.442 | 7.070 | 7.122 | 245,271 | -0.04(-0.60%) |
Feb 19, 2016 | 7.052 | 7.243 | 6.897 | 7.165 | 216,940 | +0.12(+1.72%) |
Feb 18, 2016 | 7.122 | 7.234 | 6.871 | 7.044 | 220,774 | +0.02(+0.25%) |
Feb 17, 2016 | 6.793 | 7.269 | 6.793 | 7.026 | 324,352 | +0.25(+3.70%) |
Feb 16, 2016 | 6.611 | 6.879 | 6.473 | 6.775 | 169,246 | +0.29(+4.54%) |
Feb 12, 2016 | 6.749 | 6.481 | 6.481 | 6.481 | 413,493 | -0.16(-2.47%) |
Feb 11, 2016 | 6.196 | 6.689 | 6.152 | 6.646 | 418,769 | +0.28(+4.35%) |
Feb 10, 2016 | 6.318 | 6.598 | 6.245 | 6.369 | 370,005 | -0.02(-0.27%) |
Feb 09, 2016 | 6.581 | 6.624 | 6.080 | 6.386 | 575,040 | -0.26(-3.84%) |
Feb 08, 2016 | 6.947 | 6.989 | 6.598 | 6.641 | 539,262 | -0.43(-6.02%) |
Feb 05, 2016 | 7.040 | 7.389 | 7.015 | 7.066 | 393,827 | -0.22(-3.03%) |
Feb 04, 2016 | 7.406 | 7.517 | 7.015 | 7.287 | 524,495 | -0.15(-2.06%) |
Feb 03, 2016 | 7.738 | 7.772 | 6.624 | 7.440 | 2,131,265 | -0.85(-10.26%) |
Feb 02, 2016 | 8.171 | 8.341 | 7.967 | 8.290 | 328,853 | -0.12(-1.42%) |