Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.907 | 7.958 | 7.796 | 7.825 | 82,037 | -0.07(-0.93%) |
Apr 28, 2016 | 8.025 | 8.076 | 7.862 | 7.899 | 80,336 | -0.13(-1.56%) |
Apr 27, 2016 | 8.002 | 8.076 | 7.781 | 8.025 | 74,290 | +0.00(+0.00%) |
Apr 26, 2016 | 7.870 | 8.047 | 7.789 | 8.025 | 80,195 | +0.21(+2.64%) |
Apr 25, 2016 | 7.862 | 7.930 | 7.766 | 7.818 | 53,505 | -0.11(-1.40%) |
Apr 22, 2016 | 7.966 | 7.988 | 7.737 | 7.929 | 138,565 | +0.00(+0.00%) |
Apr 21, 2016 | 7.995 | 8.054 | 7.929 | 7.929 | 117,965 | -0.06(-0.74%) |
Apr 20, 2016 | 8.202 | 8.224 | 7.936 | 7.988 | 155,698 | -0.24(-2.96%) |
Apr 19, 2016 | 8.305 | 8.305 | 8.157 | 8.231 | 69,189 | -0.09(-1.06%) |
Apr 18, 2016 | 8.187 | 8.327 | 8.084 | 8.320 | 92,659 | +0.15(+1.81%) |
Apr 15, 2016 | 8.113 | 8.246 | 8.047 | 8.172 | 76,301 | +0.04(+0.54%) |
Apr 14, 2016 | 8.246 | 8.246 | 8.113 | 8.128 | 57,527 | -0.10(-1.25%) |
Apr 13, 2016 | 8.091 | 8.261 | 8.002 | 8.231 | 84,413 | +0.16(+2.01%) |
Apr 12, 2016 | 7.980 | 8.157 | 7.980 | 8.069 | 73,231 | +0.08(+1.02%) |
Apr 11, 2016 | 7.995 | 8.172 | 7.973 | 7.988 | 104,622 | +0.02(+0.28%) |
Apr 08, 2016 | 8.025 | 8.084 | 7.958 | 7.966 | 87,747 | -0.03(-0.37%) |
Apr 07, 2016 | 8.098 | 8.172 | 7.936 | 7.995 | 89,834 | -0.13(-1.54%) |
Apr 06, 2016 | 8.165 | 8.224 | 8.084 | 8.120 | 101,419 | -0.06(-0.72%) |
Apr 05, 2016 | 8.091 | 8.202 | 8.027 | 8.179 | 116,070 | +0.05(+0.64%) |
Apr 04, 2016 | 8.157 | 8.179 | 7.929 | 8.128 | 114,514 | -0.04(-0.45%) |
Apr 01, 2016 | 7.921 | 8.179 | 7.866 | 8.165 | 110,295 | +0.18(+2.22%) |
Mar 31, 2016 | 8.039 | 8.091 | 7.973 | 7.988 | 302,504 | -0.06(-0.73%) |
Mar 30, 2016 | 8.017 | 8.113 | 8.017 | 8.047 | 221,612 | +0.00(+0.00%) |
Mar 29, 2016 | 7.855 | 8.054 | 7.766 | 8.047 | 148,567 | +0.17(+2.15%) |
Mar 28, 2016 | 7.929 | 7.995 | 7.803 | 7.877 | 91,005 | -0.01(-0.19%) |
Mar 24, 2016 | 7.811 | 7.892 | 7.892 | 7.892 | 169,751 | +0.01(+0.09%) |
Mar 23, 2016 | 7.980 | 7.988 | 7.855 | 7.884 | 123,999 | -0.11(-1.38%) |
Mar 22, 2016 | 7.973 | 8.054 | 7.884 | 7.995 | 147,397 | -0.03(-0.37%) |
Mar 21, 2016 | 8.010 | 8.084 | 7.966 | 8.025 | 95,562 | -0.03(-0.37%) |
Mar 18, 2016 | 8.113 | 8.113 | 7.907 | 8.054 | 258,107 | -0.04(-0.55%) |
Mar 17, 2016 | 8.002 | 8.113 | 7.951 | 8.098 | 127,801 | +0.01(+0.09%) |
Mar 16, 2016 | 7.966 | 8.113 | 7.892 | 8.091 | 90,205 | +0.12(+1.48%) |
Mar 15, 2016 | 7.973 | 8.179 | 7.907 | 7.973 | 116,443 | -0.04(-0.46%) |
Mar 14, 2016 | 8.209 | 8.231 | 7.995 | 8.010 | 75,387 | -0.24(-2.86%) |
Mar 11, 2016 | 7.973 | 8.297 | 7.907 | 8.246 | 215,319 | +0.33(+4.19%) |
Mar 10, 2016 | 7.825 | 7.929 | 7.825 | 7.914 | 72,252 | +0.09(+1.13%) |
Mar 09, 2016 | 7.899 | 7.943 | 7.774 | 7.825 | 68,376 | -0.03(-0.38%) |
Mar 08, 2016 | 7.818 | 7.929 | 7.656 | 7.855 | 102,050 | -0.07(-0.84%) |
Mar 07, 2016 | 7.907 | 7.973 | 7.825 | 7.921 | 79,082 | -0.02(-0.28%) |
Mar 04, 2016 | 7.988 | 7.995 | 7.848 | 7.943 | 114,056 | -0.04(-0.55%) |
Mar 03, 2016 | 7.921 | 7.999 | 7.892 | 7.988 | 76,365 | +0.12(+1.50%) |
Mar 02, 2016 | 7.884 | 7.973 | 7.763 | 7.870 | 111,945 | -0.05(-0.65%) |
Mar 01, 2016 | 7.914 | 8.017 | 7.811 | 7.921 | 87,041 | +0.07(+0.85%) |
Feb 29, 2016 | 7.707 | 7.973 | 7.707 | 7.855 | 237,935 | +0.10(+1.33%) |
Feb 26, 2016 | 7.730 | 7.781 | 7.671 | 7.752 | 74,469 | +0.04(+0.57%) |
Feb 25, 2016 | 7.862 | 7.899 | 7.671 | 7.707 | 89,416 | -0.11(-1.37%) |
Feb 24, 2016 | 7.836 | 7.953 | 7.749 | 7.814 | 57,038 | -0.12(-1.47%) |
Feb 23, 2016 | 8.026 | 8.164 | 7.898 | 7.931 | 117,702 | -0.09(-1.09%) |
Feb 22, 2016 | 8.142 | 8.193 | 7.887 | 8.018 | 164,133 | -0.06(-0.72%) |
Feb 19, 2016 | 7.792 | 8.080 | 7.792 | 8.077 | 158,241 | +0.28(+3.55%) |
Feb 18, 2016 | 7.618 | 7.822 | 7.530 | 7.800 | 207,050 | +0.17(+2.29%) |
Feb 17, 2016 | 7.464 | 7.647 | 7.443 | 7.625 | 195,969 | +0.17(+2.25%) |
Feb 16, 2016 | 7.319 | 7.530 | 7.282 | 7.457 | 84,940 | +0.15(+2.10%) |
Feb 12, 2016 | 7.326 | 7.304 | 7.304 | 7.304 | 102,339 | +0.03(+0.40%) |
Feb 11, 2016 | 7.085 | 7.348 | 7.069 | 7.275 | 111,596 | +0.04(+0.60%) |
Feb 10, 2016 | 7.392 | 7.502 | 7.231 | 7.231 | 146,679 | -0.13(-1.78%) |
Feb 09, 2016 | 7.552 | 7.639 | 7.362 | 7.362 | 115,581 | -0.24(-3.16%) |
Feb 08, 2016 | 7.515 | 7.698 | 7.319 | 7.603 | 238,617 | +0.01(+0.10%) |
Feb 05, 2016 | 7.661 | 7.676 | 7.559 | 7.596 | 236,264 | -0.10(-1.33%) |
Feb 04, 2016 | 7.836 | 7.909 | 7.690 | 7.698 | 74,025 | -0.15(-1.95%) |
Feb 03, 2016 | 7.989 | 8.091 | 7.814 | 7.851 | 120,060 | -0.09(-1.10%) |
Feb 02, 2016 | 7.902 | 8.011 | 7.763 | 7.938 | 184,487 | -0.07(-0.82%) |