Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.085 | 7.085 | 6.932 | 6.961 | 124,614 | -0.12(-1.75%) |
Apr 28, 2016 | 7.228 | 7.342 | 7.075 | 7.085 | 139,538 | -0.15(-2.11%) |
Apr 27, 2016 | 7.266 | 7.304 | 7.142 | 7.237 | 136,997 | +0.03(+0.40%) |
Apr 26, 2016 | 7.361 | 7.399 | 7.161 | 7.208 | 221,379 | -0.13(-1.82%) |
Apr 25, 2016 | 7.532 | 7.589 | 7.304 | 7.342 | 193,278 | -0.21(-2.77%) |
Apr 22, 2016 | 7.532 | 7.647 | 7.432 | 7.551 | 225,384 | +0.05(+0.63%) |
Apr 21, 2016 | 7.589 | 7.683 | 7.342 | 7.504 | 267,981 | -0.09(-1.13%) |
Apr 20, 2016 | 7.732 | 7.789 | 7.447 | 7.589 | 117,558 | -0.11(-1.48%) |
Apr 19, 2016 | 7.723 | 7.913 | 7.523 | 7.704 | 258,561 | -0.01(-0.12%) |
Apr 18, 2016 | 7.866 | 7.885 | 7.599 | 7.713 | 260,495 | -0.05(-0.61%) |
Apr 15, 2016 | 7.656 | 7.866 | 7.637 | 7.761 | 256,267 | +0.05(+0.62%) |
Apr 14, 2016 | 7.742 | 7.827 | 7.637 | 7.713 | 147,242 | -0.07(-0.86%) |
Apr 13, 2016 | 7.570 | 7.827 | 7.485 | 7.780 | 450,527 | +0.24(+3.16%) |
Apr 12, 2016 | 7.285 | 7.570 | 7.285 | 7.542 | 359,827 | +0.22(+2.99%) |
Apr 11, 2016 | 7.408 | 7.504 | 7.268 | 7.323 | 357,484 | -0.02(-0.26%) |
Apr 08, 2016 | 7.494 | 7.504 | 7.294 | 7.342 | 440,021 | -0.03(-0.39%) |
Apr 07, 2016 | 7.418 | 7.542 | 7.351 | 7.370 | 210,096 | -0.08(-1.02%) |
Apr 06, 2016 | 7.494 | 7.580 | 7.380 | 7.447 | 285,579 | -0.05(-0.64%) |
Apr 05, 2016 | 7.532 | 7.732 | 7.404 | 7.494 | 215,031 | -0.11(-1.50%) |
Apr 04, 2016 | 7.808 | 7.832 | 7.537 | 7.608 | 249,374 | -0.14(-1.84%) |
Apr 01, 2016 | 7.808 | 7.827 | 7.608 | 7.751 | 306,177 | -0.11(-1.45%) |
Mar 31, 2016 | 7.970 | 8.104 | 7.837 | 7.866 | 156,379 | -0.08(-0.96%) |
Mar 30, 2016 | 8.113 | 8.180 | 7.894 | 7.942 | 144,886 | -0.10(-1.18%) |
Mar 29, 2016 | 7.713 | 8.123 | 7.656 | 8.037 | 309,125 | +0.28(+3.56%) |
Mar 28, 2016 | 7.799 | 7.875 | 7.685 | 7.761 | 186,372 | -0.03(-0.37%) |
Mar 24, 2016 | 7.685 | 7.789 | 7.789 | 7.789 | 72,565 | +0.03(+0.37%) |
Mar 23, 2016 | 7.932 | 7.932 | 7.645 | 7.761 | 174,379 | -0.18(-2.28%) |
Mar 22, 2016 | 7.913 | 8.018 | 7.837 | 7.942 | 95,158 | -0.05(-0.60%) |
Mar 21, 2016 | 7.894 | 8.075 | 7.827 | 7.989 | 174,777 | +0.03(+0.36%) |
Mar 18, 2016 | 8.189 | 8.275 | 7.875 | 7.961 | 420,426 | -0.18(-2.22%) |
Mar 17, 2016 | 7.913 | 8.275 | 7.913 | 8.142 | 247,758 | +0.17(+2.15%) |
Mar 16, 2016 | 7.761 | 7.989 | 7.675 | 7.970 | 182,523 | +0.21(+2.70%) |
Mar 15, 2016 | 7.875 | 7.989 | 7.685 | 7.761 | 230,660 | -0.14(-1.81%) |
Mar 14, 2016 | 7.951 | 7.989 | 7.866 | 7.904 | 222,327 | -0.06(-0.72%) |
Mar 11, 2016 | 7.846 | 7.961 | 7.632 | 7.961 | 391,247 | +0.17(+2.20%) |
Mar 10, 2016 | 8.094 | 8.094 | 7.608 | 7.789 | 585,261 | -0.27(-3.31%) |
Mar 09, 2016 | 7.999 | 8.132 | 7.942 | 8.056 | 335,267 | -0.01(-0.12%) |
Mar 08, 2016 | 8.265 | 8.570 | 8.018 | 8.066 | 314,550 | -0.59(-6.82%) |
Mar 07, 2016 | 8.227 | 8.808 | 7.974 | 8.656 | 204,973 | +0.43(+5.21%) |
Mar 04, 2016 | 7.904 | 8.618 | 7.618 | 8.227 | 377,101 | -0.10(-1.14%) |
Mar 03, 2016 | 8.170 | 8.377 | 8.142 | 8.323 | 216,823 | +0.09(+1.04%) |
Mar 02, 2016 | 8.561 | 8.723 | 8.113 | 8.237 | 460,607 | -0.33(-3.89%) |
Mar 01, 2016 | 8.665 | 8.665 | 8.399 | 8.570 | 244,904 | -0.01(-0.11%) |
Feb 29, 2016 | 8.637 | 8.980 | 8.442 | 8.580 | 294,337 | -0.02(-0.22%) |
Feb 26, 2016 | 8.094 | 8.865 | 7.818 | 8.599 | 1,330,244 | +1.21(+16.37%) |
Feb 25, 2016 | 7.132 | 7.437 | 6.880 | 7.389 | 258,413 | +0.02(+0.26%) |
Feb 24, 2016 | 7.228 | 7.561 | 7.132 | 7.370 | 221,288 | +0.06(+0.78%) |
Feb 23, 2016 | 7.437 | 7.694 | 7.170 | 7.313 | 241,623 | -0.13(-1.79%) |
Feb 22, 2016 | 7.656 | 7.732 | 7.408 | 7.447 | 171,120 | -0.12(-1.64%) |
Feb 19, 2016 | 7.580 | 7.752 | 7.470 | 7.570 | 102,672 | -0.06(-0.75%) |
Feb 18, 2016 | 7.808 | 8.046 | 7.389 | 7.627 | 200,014 | -0.18(-2.32%) |
Feb 17, 2016 | 7.647 | 7.856 | 7.599 | 7.808 | 168,908 | +0.19(+2.50%) |
Feb 16, 2016 | 7.523 | 7.685 | 7.389 | 7.618 | 176,578 | +0.22(+2.96%) |
Feb 12, 2016 | 7.075 | 7.399 | 7.399 | 7.399 | 325,967 | +0.66(+9.75%) |
Feb 11, 2016 | 6.409 | 6.761 | 6.313 | 6.742 | 415,849 | +0.19(+2.91%) |
Feb 10, 2016 | 6.818 | 6.951 | 6.418 | 6.551 | 397,702 | -0.23(-3.37%) |
Feb 09, 2016 | 7.104 | 7.199 | 6.656 | 6.780 | 328,021 | -0.51(-7.05%) |
Feb 08, 2016 | 7.170 | 7.732 | 7.047 | 7.294 | 138,431 | -0.04(-0.52%) |
Feb 05, 2016 | 7.399 | 7.470 | 7.237 | 7.332 | 205,278 | -0.10(-1.28%) |
Feb 04, 2016 | 7.513 | 7.704 | 7.418 | 7.427 | 243,139 | -0.10(-1.27%) |
Feb 03, 2016 | 7.904 | 7.904 | 7.417 | 7.523 | 250,439 | -0.38(-4.82%) |
Feb 02, 2016 | 8.018 | 8.018 | 7.818 | 7.904 | 140,740 | -0.20(-2.47%) |