Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.810 | 7.810 | 7.500 | 7.540 | 43,664 | -0.16(-2.08%) |
Apr 28, 2016 | 7.680 | 7.855 | 7.650 | 7.700 | 38,980 | -0.08(-1.03%) |
Apr 27, 2016 | 7.824 | 7.910 | 7.650 | 7.780 | 42,915 | -0.02(-0.26%) |
Apr 26, 2016 | 7.710 | 7.840 | 7.670 | 7.800 | 32,856 | +0.11(+1.43%) |
Apr 25, 2016 | 8.110 | 8.110 | 7.620 | 7.690 | 33,731 | -0.40(-4.94%) |
Apr 22, 2016 | 7.830 | 8.120 | 7.830 | 8.090 | 57,712 | +0.16(+2.02%) |
Apr 21, 2016 | 8.000 | 8.250 | 7.890 | 7.930 | 57,163 | -0.16(-1.98%) |
Apr 20, 2016 | 7.870 | 8.150 | 7.810 | 8.090 | 49,167 | +0.21(+2.66%) |
Apr 19, 2016 | 8.000 | 8.000 | 7.800 | 7.880 | 24,748 | -0.12(-1.50%) |
Apr 18, 2016 | 7.810 | 8.120 | 7.800 | 8.000 | 70,844 | +0.15(+1.91%) |
Apr 15, 2016 | 7.800 | 8.100 | 7.765 | 7.850 | 122,987 | +0.14(+1.82%) |
Apr 14, 2016 | 7.920 | 7.930 | 7.680 | 7.710 | 25,310 | -0.23(-2.90%) |
Apr 13, 2016 | 7.550 | 7.980 | 7.550 | 7.940 | 70,520 | +0.46(+6.15%) |
Apr 12, 2016 | 7.450 | 7.560 | 7.380 | 7.480 | 24,616 | +0.00(+0.00%) |
Apr 11, 2016 | 7.590 | 7.700 | 7.460 | 7.480 | 34,417 | -0.11(-1.45%) |
Apr 08, 2016 | 7.740 | 7.810 | 7.540 | 7.590 | 26,778 | -0.07(-0.91%) |
Apr 07, 2016 | 7.720 | 7.800 | 7.610 | 7.660 | 32,662 | -0.14(-1.79%) |
Apr 06, 2016 | 7.680 | 7.810 | 7.630 | 7.800 | 21,494 | +0.10(+1.30%) |
Apr 05, 2016 | 7.840 | 7.840 | 7.610 | 7.700 | 90,161 | -0.10(-1.28%) |
Apr 04, 2016 | 8.000 | 8.030 | 7.780 | 7.800 | 47,412 | -0.16(-2.01%) |
Apr 01, 2016 | 7.900 | 8.010 | 7.860 | 7.960 | 72,926 | -0.01(-0.13%) |
Mar 31, 2016 | 7.970 | 8.130 | 7.940 | 7.970 | 47,104 | +0.03(+0.38%) |
Mar 30, 2016 | 7.820 | 8.160 | 7.710 | 7.940 | 44,499 | +0.13(+1.66%) |
Mar 29, 2016 | 7.790 | 8.098 | 7.730 | 7.810 | 111,561 | +0.11(+1.43%) |
Mar 28, 2016 | 7.860 | 7.900 | 7.505 | 7.700 | 96,606 | -0.16(-2.04%) |
Mar 24, 2016 | 7.650 | 7.860 | 7.860 | 7.860 | 33,200 | +0.17(+2.21%) |
Mar 23, 2016 | 7.700 | 7.810 | 7.620 | 7.690 | 75,618 | -0.02(-0.26%) |
Mar 22, 2016 | 7.740 | 7.760 | 7.600 | 7.710 | 35,092 | -0.04(-0.52%) |
Mar 21, 2016 | 7.660 | 7.880 | 7.660 | 7.750 | 43,347 | +0.04(+0.52%) |
Mar 18, 2016 | 7.540 | 7.790 | 7.540 | 7.710 | 111,104 | +0.23(+3.07%) |
Mar 17, 2016 | 7.710 | 7.940 | 7.270 | 7.480 | 73,340 | -0.26(-3.36%) |
Mar 16, 2016 | 7.680 | 7.890 | 7.660 | 7.740 | 37,980 | +0.06(+0.78%) |
Mar 15, 2016 | 7.900 | 7.900 | 7.540 | 7.680 | 53,059 | -0.24(-3.03%) |
Mar 14, 2016 | 7.950 | 8.020 | 7.890 | 7.920 | 22,684 | -0.08(-1.00%) |
Mar 11, 2016 | 7.860 | 8.270 | 7.502 | 8.000 | 39,513 | +0.22(+2.83%) |
Mar 10, 2016 | 7.990 | 8.040 | 7.525 | 7.780 | 63,372 | -0.21(-2.63%) |
Mar 09, 2016 | 8.050 | 8.075 | 7.970 | 7.990 | 42,996 | -0.04(-0.50%) |
Mar 08, 2016 | 7.930 | 8.265 | 7.900 | 8.030 | 204,269 | +0.05(+0.63%) |
Mar 07, 2016 | 7.880 | 8.210 | 7.860 | 7.980 | 160,967 | +0.04(+0.50%) |
Mar 04, 2016 | 8.060 | 8.060 | 7.870 | 7.940 | 115,248 | -0.13(-1.61%) |
Mar 03, 2016 | 7.970 | 8.220 | 7.930 | 8.070 | 234,737 | +0.17(+2.15%) |
Mar 02, 2016 | 7.820 | 7.960 | 7.630 | 7.900 | 64,169 | +0.05(+0.64%) |
Mar 01, 2016 | 7.650 | 7.925 | 7.620 | 7.850 | 71,945 | +0.28(+3.70%) |
Feb 29, 2016 | 7.550 | 7.690 | 7.520 | 7.570 | 87,962 | -0.03(-0.39%) |
Feb 26, 2016 | 7.470 | 7.720 | 7.463 | 7.600 | 93,151 | +0.11(+1.47%) |
Feb 25, 2016 | 7.340 | 7.660 | 7.200 | 7.490 | 101,061 | +0.15(+2.04%) |
Feb 24, 2016 | 7.200 | 7.480 | 7.160 | 7.340 | 96,954 | +0.14(+1.94%) |
Feb 23, 2016 | 7.350 | 7.450 | 7.180 | 7.200 | 92,338 | -0.20(-2.70%) |
Feb 22, 2016 | 7.160 | 7.770 | 7.130 | 7.400 | 134,137 | +0.31(+4.37%) |
Feb 19, 2016 | 6.960 | 7.180 | 6.960 | 7.090 | 266,732 | +0.12(+1.72%) |
Feb 18, 2016 | 7.130 | 7.130 | 6.940 | 6.970 | 95,804 | -0.10(-1.41%) |
Feb 17, 2016 | 6.650 | 7.100 | 6.500 | 7.070 | 157,902 | +0.40(+6.00%) |
Feb 16, 2016 | 7.300 | 7.310 | 6.630 | 6.670 | 140,980 | -0.57(-7.87%) |
Feb 12, 2016 | 6.730 | 7.240 | 7.240 | 7.240 | 159,000 | +0.56(+8.38%) |
Feb 11, 2016 | 7.010 | 7.169 | 6.520 | 6.680 | 233,385 | -0.37(-5.25%) |
Feb 10, 2016 | 6.770 | 7.290 | 6.700 | 7.050 | 211,853 | +0.33(+4.91%) |
Feb 09, 2016 | 7.060 | 7.110 | 6.650 | 6.720 | 207,648 | -0.45(-6.28%) |
Feb 08, 2016 | 7.690 | 7.690 | 7.060 | 7.170 | 148,607 | -0.59(-7.60%) |
Feb 05, 2016 | 7.980 | 8.090 | 7.555 | 7.760 | 250,266 | -0.39(-4.79%) |
Feb 04, 2016 | 8.770 | 8.770 | 7.050 | 8.150 | 338,858 | -0.66(-7.49%) |
Feb 03, 2016 | 8.790 | 8.873 | 8.720 | 8.810 | 49,066 | +0.03(+0.34%) |
Feb 02, 2016 | 8.900 | 8.950 | 8.770 | 8.780 | 33,122 | -0.17(-1.90%) |