Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.208 | 8.311 | 8.115 | 8.208 | 18,929 | +0.00(+0.06%) |
Apr 28, 2016 | 8.173 | 8.296 | 8.090 | 8.203 | 39,836 | +0.12(+1.45%) |
Apr 27, 2016 | 8.178 | 8.320 | 8.080 | 8.085 | 28,291 | -0.05(-0.56%) |
Apr 26, 2016 | 8.166 | 8.288 | 8.035 | 8.131 | 29,828 | -0.02(-0.20%) |
Apr 25, 2016 | 8.308 | 8.308 | 8.054 | 8.147 | 19,753 | -0.15(-1.85%) |
Apr 22, 2016 | 8.030 | 8.337 | 8.030 | 8.301 | 21,279 | +0.21(+2.63%) |
Apr 21, 2016 | 8.098 | 8.127 | 7.956 | 8.088 | 27,146 | +0.02(+0.30%) |
Apr 20, 2016 | 7.976 | 8.127 | 7.956 | 8.064 | 23,993 | +0.00(+0.00%) |
Apr 19, 2016 | 7.571 | 8.279 | 7.424 | 8.064 | 166,478 | +0.41(+5.39%) |
Apr 18, 2016 | 7.449 | 7.727 | 7.410 | 7.651 | 81,034 | -0.07(-0.92%) |
Apr 15, 2016 | 7.761 | 7.800 | 7.571 | 7.722 | 19,226 | -0.04(-0.50%) |
Apr 14, 2016 | 7.776 | 7.873 | 7.634 | 7.761 | 31,784 | +0.00(+0.06%) |
Apr 13, 2016 | 7.790 | 7.914 | 7.595 | 7.756 | 31,356 | -0.15(-1.85%) |
Apr 12, 2016 | 7.639 | 7.908 | 7.517 | 7.903 | 67,482 | +0.23(+3.06%) |
Apr 11, 2016 | 7.478 | 7.752 | 7.473 | 7.668 | 35,159 | +0.25(+3.36%) |
Apr 08, 2016 | 7.341 | 7.444 | 7.341 | 7.419 | 19,484 | +0.20(+2.70%) |
Apr 07, 2016 | 7.307 | 7.346 | 7.224 | 7.224 | 25,216 | -0.18(-2.37%) |
Apr 06, 2016 | 7.312 | 7.415 | 7.210 | 7.400 | 23,977 | +0.10(+1.36%) |
Apr 05, 2016 | 7.097 | 7.326 | 7.097 | 7.301 | 13,723 | +0.17(+2.37%) |
Apr 04, 2016 | 7.439 | 7.527 | 7.078 | 7.131 | 29,490 | -0.25(-3.44%) |
Apr 01, 2016 | 7.293 | 7.415 | 7.283 | 7.385 | 34,657 | -0.05(-0.69%) |
Mar 31, 2016 | 7.273 | 7.542 | 7.263 | 7.437 | 35,808 | +0.16(+2.18%) |
Mar 30, 2016 | 7.312 | 7.698 | 7.278 | 7.278 | 19,103 | +0.01(+0.13%) |
Mar 29, 2016 | 7.117 | 7.424 | 6.912 | 7.268 | 37,597 | +0.10(+1.45%) |
Mar 28, 2016 | 7.402 | 7.402 | 7.164 | 7.164 | 39,646 | -0.16(-2.25%) |
Mar 24, 2016 | 7.648 | 7.329 | 7.329 | 7.329 | 126,633 | -0.33(-4.36%) |
Mar 23, 2016 | 7.648 | 7.663 | 7.581 | 7.663 | 24,698 | -0.08(-1.06%) |
Mar 22, 2016 | 7.742 | 7.837 | 7.513 | 7.745 | 18,633 | +0.06(+0.76%) |
Mar 21, 2016 | 7.619 | 7.789 | 7.571 | 7.687 | 14,065 | +0.05(+0.70%) |
Mar 18, 2016 | 7.902 | 7.902 | 7.624 | 7.634 | 32,918 | -0.20(-2.53%) |
Mar 17, 2016 | 7.552 | 7.910 | 7.552 | 7.832 | 27,613 | +0.35(+4.72%) |
Mar 16, 2016 | 7.324 | 7.624 | 7.189 | 7.479 | 37,357 | +0.23(+3.14%) |
Mar 15, 2016 | 7.184 | 7.372 | 6.917 | 7.251 | 48,835 | +0.02(+0.33%) |
Mar 14, 2016 | 7.348 | 7.348 | 7.067 | 7.227 | 40,826 | -0.14(-1.84%) |
Mar 11, 2016 | 7.382 | 7.552 | 7.363 | 7.363 | 25,008 | +0.08(+1.06%) |
Mar 10, 2016 | 7.411 | 7.503 | 7.237 | 7.285 | 21,851 | -0.17(-2.27%) |
Mar 09, 2016 | 7.431 | 7.895 | 7.416 | 7.455 | 17,937 | +0.10(+1.38%) |
Mar 08, 2016 | 7.571 | 7.745 | 7.218 | 7.353 | 52,568 | -0.44(-5.65%) |
Mar 07, 2016 | 7.377 | 7.968 | 7.377 | 7.794 | 86,571 | +0.49(+6.69%) |
Mar 04, 2016 | 7.174 | 7.445 | 7.164 | 7.305 | 41,735 | +0.21(+3.00%) |
Mar 03, 2016 | 7.019 | 7.261 | 7.019 | 7.092 | 41,229 | +0.09(+1.31%) |
Mar 02, 2016 | 6.864 | 7.092 | 6.830 | 7.000 | 26,206 | +0.18(+2.59%) |
Mar 01, 2016 | 6.946 | 7.053 | 6.772 | 6.823 | 27,958 | -0.24(-3.39%) |
Feb 29, 2016 | 6.830 | 7.063 | 6.680 | 7.063 | 22,031 | +0.18(+2.67%) |
Feb 26, 2016 | 6.719 | 6.898 | 6.559 | 6.879 | 45,141 | +0.30(+4.64%) |
Feb 25, 2016 | 6.729 | 6.830 | 6.559 | 6.574 | 23,566 | -0.24(-3.47%) |
Feb 24, 2016 | 6.800 | 6.901 | 6.444 | 6.810 | 61,304 | -0.13(-1.87%) |
Feb 23, 2016 | 6.743 | 6.964 | 6.723 | 6.940 | 10,340 | +0.05(+0.77%) |
Feb 22, 2016 | 6.670 | 6.996 | 6.487 | 6.887 | 53,896 | +0.33(+5.07%) |
Feb 19, 2016 | 6.791 | 6.791 | 6.507 | 6.555 | 48,993 | -0.25(-3.68%) |
Feb 18, 2016 | 7.060 | 7.080 | 6.747 | 6.805 | 43,740 | -0.17(-2.48%) |
Feb 17, 2016 | 6.497 | 6.983 | 6.454 | 6.979 | 35,881 | +0.51(+7.89%) |
Feb 16, 2016 | 6.434 | 6.603 | 6.434 | 6.468 | 42,885 | +0.04(+0.60%) |
Feb 12, 2016 | 6.598 | 6.429 | 6.429 | 6.429 | 71,219 | +0.19(+3.09%) |
Feb 11, 2016 | 6.116 | 6.352 | 6.025 | 6.237 | 59,801 | +0.07(+1.09%) |
Feb 10, 2016 | 6.372 | 6.377 | 6.116 | 6.169 | 25,014 | -0.21(-3.25%) |
Feb 09, 2016 | 6.492 | 6.694 | 6.357 | 6.377 | 40,775 | -0.21(-3.15%) |
Feb 08, 2016 | 6.598 | 6.598 | 6.280 | 6.584 | 29,004 | +0.01(+0.15%) |
Feb 05, 2016 | 6.767 | 6.767 | 6.507 | 6.574 | 32,881 | -0.19(-2.85%) |
Feb 04, 2016 | 7.017 | 7.145 | 6.762 | 6.767 | 52,565 | -0.31(-4.42%) |
Feb 03, 2016 | 6.723 | 7.094 | 6.415 | 7.080 | 100,413 | +0.49(+7.38%) |
Feb 02, 2016 | 6.598 | 6.714 | 6.507 | 6.593 | 18,965 | -0.15(-2.21%) |