Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.791 | 7.845 | 7.703 | 7.716 | 494,565 | -0.07(-0.96%) |
Apr 28, 2016 | 7.801 | 7.849 | 7.764 | 7.791 | 435,262 | -0.14(-1.71%) |
Apr 27, 2016 | 7.890 | 7.934 | 7.849 | 7.927 | 109,539 | +0.05(+0.65%) |
Apr 26, 2016 | 7.849 | 7.924 | 7.791 | 7.876 | 195,067 | +0.12(+1.58%) |
Apr 25, 2016 | 7.808 | 7.822 | 7.754 | 7.754 | 200,196 | -0.11(-1.38%) |
Apr 22, 2016 | 7.879 | 7.900 | 7.815 | 7.862 | 192,929 | -0.00(-0.04%) |
Apr 21, 2016 | 7.927 | 7.961 | 7.839 | 7.866 | 492,639 | -0.12(-1.53%) |
Apr 20, 2016 | 7.971 | 7.995 | 7.930 | 7.988 | 240,227 | -0.00(-0.04%) |
Apr 19, 2016 | 7.988 | 8.049 | 7.968 | 7.992 | 217,491 | +0.05(+0.64%) |
Apr 18, 2016 | 7.879 | 7.951 | 7.869 | 7.941 | 120,772 | +0.08(+0.99%) |
Apr 15, 2016 | 7.805 | 7.900 | 7.805 | 7.862 | 517,466 | +0.02(+0.26%) |
Apr 14, 2016 | 7.812 | 7.862 | 7.795 | 7.842 | 113,143 | +0.05(+0.61%) |
Apr 13, 2016 | 7.764 | 7.811 | 7.755 | 7.795 | 230,081 | +0.10(+1.24%) |
Apr 12, 2016 | 7.679 | 7.720 | 7.645 | 7.699 | 250,592 | +0.07(+0.89%) |
Apr 11, 2016 | 7.615 | 7.681 | 7.604 | 7.632 | 346,322 | +0.11(+1.49%) |
Apr 08, 2016 | 7.574 | 7.594 | 7.519 | 7.519 | 206,738 | +0.00(+0.05%) |
Apr 07, 2016 | 7.567 | 7.577 | 7.506 | 7.516 | 171,309 | -0.10(-1.34%) |
Apr 06, 2016 | 7.547 | 7.625 | 7.543 | 7.618 | 112,130 | +0.08(+1.04%) |
Apr 05, 2016 | 7.676 | 7.676 | 7.533 | 7.540 | 275,092 | -0.20(-2.55%) |
Apr 04, 2016 | 7.778 | 7.784 | 7.727 | 7.737 | 284,787 | -0.06(-0.74%) |
Apr 01, 2016 | 7.767 | 7.805 | 7.713 | 7.795 | 210,622 | -0.00(-0.04%) |
Mar 31, 2016 | 7.812 | 7.842 | 7.788 | 7.798 | 160,473 | +0.02(+0.26%) |
Mar 30, 2016 | 7.737 | 7.808 | 7.716 | 7.778 | 160,105 | +0.08(+1.06%) |
Mar 29, 2016 | 7.601 | 7.696 | 7.591 | 7.696 | 155,963 | +0.06(+0.76%) |
Mar 28, 2016 | 7.625 | 7.642 | 7.618 | 7.638 | 148,440 | +0.00(+0.00%) |
Mar 24, 2016 | 7.618 | 7.638 | 7.638 | 7.638 | 150,162 | +0.03(+0.36%) |
Mar 23, 2016 | 7.564 | 7.611 | 7.560 | 7.611 | 303,375 | +0.05(+0.67%) |
Mar 22, 2016 | 7.638 | 7.655 | 7.553 | 7.560 | 460,039 | -0.06(-0.80%) |
Mar 21, 2016 | 7.577 | 7.641 | 7.577 | 7.621 | 186,946 | +0.10(+1.31%) |
Mar 18, 2016 | 7.475 | 7.601 | 7.465 | 7.523 | 232,840 | +0.10(+1.37%) |
Mar 17, 2016 | 7.407 | 7.465 | 7.377 | 7.421 | 257,870 | +0.02(+0.28%) |
Mar 16, 2016 | 7.248 | 7.438 | 7.248 | 7.401 | 327,740 | +0.08(+1.16%) |
Mar 15, 2016 | 7.377 | 7.397 | 7.295 | 7.316 | 175,404 | -0.13(-1.69%) |
Mar 14, 2016 | 7.458 | 7.472 | 7.421 | 7.441 | 94,537 | -0.01(-0.14%) |
Mar 11, 2016 | 7.411 | 7.472 | 7.411 | 7.452 | 131,510 | +0.08(+1.11%) |
Mar 10, 2016 | 7.448 | 7.448 | 7.336 | 7.370 | 80,422 | -0.08(-1.05%) |
Mar 09, 2016 | 7.387 | 7.465 | 7.387 | 7.448 | 166,103 | +0.11(+1.48%) |
Mar 08, 2016 | 7.380 | 7.390 | 7.316 | 7.339 | 233,173 | -0.07(-0.96%) |
Mar 07, 2016 | 7.384 | 7.441 | 7.350 | 7.411 | 195,588 | -0.01(-0.09%) |
Mar 04, 2016 | 7.380 | 7.462 | 7.367 | 7.418 | 247,344 | +0.09(+1.25%) |
Mar 03, 2016 | 7.367 | 7.380 | 7.326 | 7.326 | 299,085 | -0.00(-0.05%) |
Mar 02, 2016 | 7.166 | 7.336 | 7.166 | 7.329 | 418,862 | +0.21(+3.01%) |
Mar 01, 2016 | 7.007 | 7.125 | 7.003 | 7.115 | 221,625 | +0.33(+4.85%) |
Feb 29, 2016 | 6.776 | 6.850 | 6.776 | 6.786 | 108,340 | +0.03(+0.40%) |
Feb 26, 2016 | 6.816 | 6.830 | 6.752 | 6.759 | 154,293 | -0.05(-0.80%) |
Feb 25, 2016 | 6.833 | 6.833 | 6.761 | 6.813 | 210,419 | -0.04(-0.55%) |
Feb 24, 2016 | 6.850 | 6.854 | 6.748 | 6.850 | 287,249 | -0.03(-0.40%) |
Feb 23, 2016 | 6.956 | 6.956 | 6.857 | 6.878 | 238,649 | -0.12(-1.75%) |
Feb 22, 2016 | 6.932 | 7.000 | 6.895 | 7.000 | 163,594 | +0.14(+2.08%) |
Feb 19, 2016 | 6.864 | 6.884 | 6.819 | 6.857 | 281,625 | +0.02(+0.30%) |
Feb 18, 2016 | 6.895 | 6.905 | 6.827 | 6.837 | 144,777 | -0.05(-0.74%) |
Feb 17, 2016 | 6.854 | 6.905 | 6.820 | 6.888 | 274,250 | +0.07(+1.00%) |
Feb 16, 2016 | 6.806 | 6.830 | 6.735 | 6.820 | 325,431 | +0.10(+1.41%) |
Feb 12, 2016 | 6.731 | 6.725 | 6.725 | 6.725 | 259,104 | +0.05(+0.76%) |
Feb 11, 2016 | 6.844 | 6.844 | 6.653 | 6.674 | 777,121 | -0.31(-4.38%) |
Feb 10, 2016 | 7.092 | 7.095 | 6.979 | 6.979 | 283,321 | -0.09(-1.30%) |
Feb 09, 2016 | 7.075 | 7.105 | 6.990 | 7.071 | 352,128 | -0.12(-1.65%) |
Feb 08, 2016 | 7.221 | 7.221 | 7.085 | 7.190 | 402,636 | -0.06(-0.89%) |
Feb 05, 2016 | 7.292 | 7.302 | 7.238 | 7.255 | 231,397 | -0.01(-0.19%) |
Feb 04, 2016 | 7.227 | 7.285 | 7.200 | 7.268 | 691,134 | +0.05(+0.71%) |
Feb 03, 2016 | 7.095 | 7.217 | 7.047 | 7.217 | 245,716 | +0.11(+1.58%) |
Feb 02, 2016 | 7.180 | 7.180 | 7.071 | 7.105 | 330,369 | -0.19(-2.61%) |