Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.792 | 7.846 | 7.704 | 7.717 | 494,502 | -0.07(-0.96%) |
Apr 28, 2016 | 7.802 | 7.850 | 7.765 | 7.792 | 435,207 | -0.14(-1.71%) |
Apr 27, 2016 | 7.891 | 7.935 | 7.850 | 7.928 | 109,525 | +0.05(+0.65%) |
Apr 26, 2016 | 7.850 | 7.925 | 7.792 | 7.877 | 195,042 | +0.12(+1.58%) |
Apr 25, 2016 | 7.809 | 7.823 | 7.755 | 7.755 | 200,170 | -0.11(-1.38%) |
Apr 22, 2016 | 7.880 | 7.901 | 7.816 | 7.863 | 192,905 | -0.00(-0.04%) |
Apr 21, 2016 | 7.928 | 7.962 | 7.840 | 7.867 | 492,577 | -0.12(-1.53%) |
Apr 20, 2016 | 7.972 | 7.996 | 7.931 | 7.989 | 240,197 | -0.00(-0.04%) |
Apr 19, 2016 | 7.989 | 8.050 | 7.969 | 7.993 | 217,463 | +0.05(+0.64%) |
Apr 18, 2016 | 7.880 | 7.952 | 7.870 | 7.942 | 120,756 | +0.08(+0.99%) |
Apr 15, 2016 | 7.806 | 7.901 | 7.806 | 7.863 | 517,400 | +0.02(+0.26%) |
Apr 14, 2016 | 7.813 | 7.863 | 7.796 | 7.843 | 113,128 | +0.05(+0.61%) |
Apr 13, 2016 | 7.765 | 7.812 | 7.756 | 7.796 | 230,052 | +0.10(+1.24%) |
Apr 12, 2016 | 7.680 | 7.721 | 7.646 | 7.700 | 250,560 | +0.07(+0.89%) |
Apr 11, 2016 | 7.616 | 7.682 | 7.605 | 7.632 | 346,278 | +0.11(+1.49%) |
Apr 08, 2016 | 7.575 | 7.595 | 7.520 | 7.520 | 206,712 | +0.00(+0.05%) |
Apr 07, 2016 | 7.568 | 7.578 | 7.507 | 7.517 | 171,287 | -0.10(-1.34%) |
Apr 06, 2016 | 7.548 | 7.626 | 7.544 | 7.619 | 112,116 | +0.08(+1.04%) |
Apr 05, 2016 | 7.677 | 7.677 | 7.534 | 7.541 | 275,057 | -0.20(-2.55%) |
Apr 04, 2016 | 7.779 | 7.785 | 7.728 | 7.738 | 284,751 | -0.06(-0.74%) |
Apr 01, 2016 | 7.768 | 7.806 | 7.714 | 7.796 | 210,595 | -0.00(-0.04%) |
Mar 31, 2016 | 7.813 | 7.843 | 7.789 | 7.799 | 160,453 | +0.02(+0.26%) |
Mar 30, 2016 | 7.738 | 7.809 | 7.717 | 7.779 | 160,085 | +0.08(+1.06%) |
Mar 29, 2016 | 7.602 | 7.697 | 7.592 | 7.697 | 155,943 | +0.06(+0.76%) |
Mar 28, 2016 | 7.626 | 7.643 | 7.619 | 7.639 | 148,421 | +0.00(+0.00%) |
Mar 24, 2016 | 7.619 | 7.639 | 7.639 | 7.639 | 150,143 | +0.03(+0.36%) |
Mar 23, 2016 | 7.565 | 7.612 | 7.561 | 7.612 | 303,337 | +0.05(+0.67%) |
Mar 22, 2016 | 7.639 | 7.656 | 7.554 | 7.561 | 459,981 | -0.06(-0.80%) |
Mar 21, 2016 | 7.578 | 7.642 | 7.578 | 7.622 | 186,922 | +0.10(+1.31%) |
Mar 18, 2016 | 7.476 | 7.602 | 7.466 | 7.524 | 232,810 | +0.10(+1.37%) |
Mar 17, 2016 | 7.408 | 7.466 | 7.378 | 7.422 | 257,837 | +0.02(+0.28%) |
Mar 16, 2016 | 7.249 | 7.439 | 7.249 | 7.402 | 327,698 | +0.08(+1.16%) |
Mar 15, 2016 | 7.378 | 7.398 | 7.296 | 7.317 | 175,382 | -0.13(-1.69%) |
Mar 14, 2016 | 7.459 | 7.473 | 7.422 | 7.442 | 94,525 | -0.01(-0.14%) |
Mar 11, 2016 | 7.412 | 7.473 | 7.412 | 7.452 | 131,493 | +0.08(+1.11%) |
Mar 10, 2016 | 7.449 | 7.449 | 7.337 | 7.371 | 80,412 | -0.08(-1.05%) |
Mar 09, 2016 | 7.388 | 7.466 | 7.388 | 7.449 | 166,082 | +0.11(+1.48%) |
Mar 08, 2016 | 7.381 | 7.391 | 7.317 | 7.340 | 233,143 | -0.07(-0.96%) |
Mar 07, 2016 | 7.385 | 7.442 | 7.351 | 7.412 | 195,563 | -0.01(-0.09%) |
Mar 04, 2016 | 7.381 | 7.463 | 7.368 | 7.418 | 247,313 | +0.09(+1.25%) |
Mar 03, 2016 | 7.368 | 7.381 | 7.327 | 7.327 | 299,047 | -0.00(-0.05%) |
Mar 02, 2016 | 7.167 | 7.337 | 7.167 | 7.330 | 418,809 | +0.21(+3.01%) |
Mar 01, 2016 | 7.007 | 7.126 | 7.004 | 7.116 | 221,597 | +0.33(+4.85%) |
Feb 29, 2016 | 6.777 | 6.851 | 6.777 | 6.787 | 108,327 | +0.03(+0.40%) |
Feb 26, 2016 | 6.817 | 6.831 | 6.753 | 6.760 | 154,274 | -0.05(-0.80%) |
Feb 25, 2016 | 6.834 | 6.834 | 6.762 | 6.814 | 210,392 | -0.04(-0.55%) |
Feb 24, 2016 | 6.851 | 6.855 | 6.749 | 6.851 | 287,212 | -0.03(-0.40%) |
Feb 23, 2016 | 6.957 | 6.957 | 6.858 | 6.878 | 238,619 | -0.12(-1.75%) |
Feb 22, 2016 | 6.933 | 7.001 | 6.895 | 7.001 | 163,574 | +0.14(+2.08%) |
Feb 19, 2016 | 6.865 | 6.885 | 6.820 | 6.858 | 281,589 | +0.02(+0.30%) |
Feb 18, 2016 | 6.895 | 6.906 | 6.827 | 6.838 | 144,759 | -0.05(-0.74%) |
Feb 17, 2016 | 6.855 | 6.906 | 6.821 | 6.889 | 274,215 | +0.07(+1.00%) |
Feb 16, 2016 | 6.807 | 6.831 | 6.736 | 6.821 | 325,390 | +0.10(+1.41%) |
Feb 12, 2016 | 6.732 | 6.726 | 6.726 | 6.726 | 259,071 | +0.05(+0.76%) |
Feb 11, 2016 | 6.844 | 6.844 | 6.654 | 6.675 | 777,022 | -0.31(-4.38%) |
Feb 10, 2016 | 7.092 | 7.096 | 6.980 | 6.980 | 283,285 | -0.09(-1.30%) |
Feb 09, 2016 | 7.075 | 7.106 | 6.991 | 7.072 | 352,083 | -0.12(-1.65%) |
Feb 08, 2016 | 7.221 | 7.221 | 7.086 | 7.191 | 402,585 | -0.06(-0.89%) |
Feb 05, 2016 | 7.293 | 7.303 | 7.238 | 7.255 | 231,368 | -0.01(-0.19%) |
Feb 04, 2016 | 7.228 | 7.286 | 7.201 | 7.269 | 691,046 | +0.05(+0.71%) |
Feb 03, 2016 | 7.096 | 7.218 | 7.048 | 7.218 | 245,685 | +0.11(+1.58%) |
Feb 02, 2016 | 7.181 | 7.181 | 7.072 | 7.106 | 330,327 | -0.19(-2.61%) |