Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.300 | 8.585 | 8.130 | 8.280 | 224,668 | +0.07(+0.85%) |
Apr 28, 2016 | 8.190 | 8.600 | 8.110 | 8.210 | 247,083 | +0.03(+0.37%) |
Apr 27, 2016 | 7.970 | 8.270 | 7.909 | 8.180 | 282,918 | +0.22(+2.76%) |
Apr 26, 2016 | 8.000 | 8.350 | 7.920 | 7.960 | 218,604 | -0.01(-0.13%) |
Apr 25, 2016 | 7.550 | 8.100 | 7.550 | 7.970 | 287,800 | +0.16(+2.05%) |
Apr 22, 2016 | 7.700 | 7.830 | 7.477 | 7.810 | 167,553 | +0.10(+1.30%) |
Apr 21, 2016 | 7.700 | 7.830 | 7.590 | 7.710 | 192,063 | +0.01(+0.13%) |
Apr 20, 2016 | 7.390 | 7.790 | 7.370 | 7.700 | 183,913 | +0.29(+3.91%) |
Apr 19, 2016 | 7.740 | 7.818 | 7.150 | 7.410 | 244,384 | -0.33(-4.26%) |
Apr 18, 2016 | 7.370 | 7.790 | 7.300 | 7.740 | 405,439 | +0.37(+5.02%) |
Apr 15, 2016 | 7.260 | 7.510 | 7.160 | 7.370 | 159,176 | +0.11(+1.52%) |
Apr 14, 2016 | 7.280 | 7.310 | 7.180 | 7.260 | 72,275 | +0.00(+0.00%) |
Apr 13, 2016 | 7.150 | 7.440 | 7.150 | 7.260 | 197,725 | +0.13(+1.82%) |
Apr 12, 2016 | 7.040 | 7.380 | 7.020 | 7.130 | 164,822 | +0.03(+0.42%) |
Apr 11, 2016 | 7.120 | 7.310 | 7.020 | 7.100 | 182,788 | +0.04(+0.57%) |
Apr 08, 2016 | 7.100 | 7.100 | 6.980 | 7.060 | 203,006 | +0.03(+0.43%) |
Apr 07, 2016 | 7.020 | 7.190 | 6.940 | 7.030 | 242,082 | -0.04(-0.57%) |
Apr 06, 2016 | 7.050 | 7.200 | 7.000 | 7.070 | 254,493 | -0.04(-0.56%) |
Apr 05, 2016 | 7.260 | 7.260 | 7.060 | 7.110 | 297,317 | -0.22(-3.00%) |
Apr 04, 2016 | 7.510 | 7.510 | 7.140 | 7.330 | 200,102 | -0.18(-2.40%) |
Apr 01, 2016 | 7.240 | 7.660 | 7.140 | 7.510 | 268,636 | +0.18(+2.46%) |
Mar 31, 2016 | 7.420 | 7.580 | 7.240 | 7.330 | 285,531 | -0.08(-1.08%) |
Mar 30, 2016 | 7.350 | 7.505 | 7.250 | 7.410 | 274,541 | +0.10(+1.37%) |
Mar 29, 2016 | 7.120 | 7.430 | 7.040 | 7.310 | 438,675 | +0.18(+2.52%) |
Mar 28, 2016 | 7.160 | 7.245 | 7.030 | 7.130 | 131,021 | -0.02(-0.28%) |
Mar 24, 2016 | 7.150 | 7.150 | 7.150 | 7.150 | 257,300 | +0.06(+0.85%) |
Mar 23, 2016 | 7.520 | 7.570 | 7.010 | 7.090 | 400,270 | -0.48(-6.34%) |
Mar 22, 2016 | 7.690 | 7.690 | 7.420 | 7.570 | 198,498 | -0.11(-1.43%) |
Mar 21, 2016 | 7.660 | 7.900 | 7.510 | 7.680 | 310,142 | +0.02(+0.26%) |
Mar 18, 2016 | 7.560 | 7.700 | 7.450 | 7.660 | 391,258 | +0.16(+2.13%) |
Mar 17, 2016 | 7.140 | 7.610 | 7.070 | 7.500 | 240,452 | +0.33(+4.60%) |
Mar 16, 2016 | 7.030 | 7.230 | 6.980 | 7.170 | 422,356 | +0.07(+0.99%) |
Mar 15, 2016 | 7.370 | 7.410 | 7.030 | 7.100 | 332,435 | -0.25(-3.40%) |
Mar 14, 2016 | 7.030 | 7.410 | 6.900 | 7.350 | 296,434 | +0.23(+3.23%) |
Mar 11, 2016 | 7.590 | 7.880 | 6.920 | 7.120 | 748,034 | -0.68(-8.72%) |
Mar 10, 2016 | 7.700 | 7.890 | 7.280 | 7.800 | 2,096,895 | +0.76(+10.80%) |
Mar 09, 2016 | 7.150 | 7.510 | 6.900 | 7.040 | 566,372 | -0.06(-0.85%) |
Mar 08, 2016 | 7.380 | 7.540 | 7.080 | 7.100 | 335,133 | -0.25(-3.40%) |
Mar 07, 2016 | 7.230 | 7.720 | 7.020 | 7.350 | 271,975 | +0.15(+2.08%) |
Mar 04, 2016 | 7.070 | 7.450 | 6.920 | 7.200 | 301,074 | +0.12(+1.69%) |
Mar 03, 2016 | 6.970 | 7.770 | 6.790 | 7.080 | 361,840 | +0.18(+2.61%) |
Mar 02, 2016 | 6.720 | 7.090 | 6.630 | 6.900 | 831,712 | +0.20(+2.99%) |
Mar 01, 2016 | 6.680 | 7.060 | 6.490 | 6.700 | 779,539 | +0.05(+0.75%) |
Feb 29, 2016 | 6.750 | 6.910 | 6.620 | 6.650 | 245,323 | -0.09(-1.34%) |
Feb 26, 2016 | 6.710 | 7.150 | 6.510 | 6.740 | 249,431 | +0.04(+0.60%) |
Feb 25, 2016 | 6.680 | 7.150 | 6.550 | 6.700 | 159,642 | +0.01(+0.15%) |
Feb 24, 2016 | 6.660 | 7.070 | 6.328 | 6.690 | 139,032 | -0.01(-0.15%) |
Feb 23, 2016 | 7.070 | 7.180 | 6.435 | 6.700 | 369,311 | -0.33(-4.69%) |
Feb 22, 2016 | 6.810 | 7.080 | 6.710 | 7.030 | 250,956 | +0.26(+3.84%) |
Feb 19, 2016 | 6.990 | 7.040 | 6.740 | 6.770 | 202,985 | -0.26(-3.70%) |
Feb 18, 2016 | 6.930 | 7.180 | 6.550 | 7.030 | 282,564 | +0.09(+1.30%) |
Feb 17, 2016 | 7.070 | 7.330 | 6.835 | 6.940 | 431,535 | -0.07(-1.00%) |
Feb 16, 2016 | 6.380 | 7.040 | 6.330 | 7.010 | 357,042 | +0.64(+10.05%) |
Feb 12, 2016 | 6.430 | 6.370 | 6.370 | 6.370 | 542,100 | +0.00(+0.00%) |
Feb 11, 2016 | 6.080 | 6.740 | 5.940 | 6.370 | 1,084,778 | +0.20(+3.24%) |
Feb 10, 2016 | 6.120 | 6.490 | 5.990 | 6.170 | 309,864 | +0.14(+2.32%) |
Feb 09, 2016 | 6.000 | 6.100 | 5.850 | 6.030 | 888,757 | -0.01(-0.17%) |
Feb 08, 2016 | 5.920 | 6.110 | 5.690 | 6.040 | 446,800 | +0.11(+1.85%) |
Feb 05, 2016 | 6.110 | 6.350 | 5.910 | 5.930 | 503,264 | -0.17(-2.79%) |
Feb 04, 2016 | 5.950 | 6.305 | 5.910 | 6.100 | 413,238 | +0.15(+2.52%) |
Feb 03, 2016 | 5.990 | 6.060 | 5.600 | 5.950 | 200,880 | +0.09(+1.54%) |
Feb 02, 2016 | 5.930 | 5.940 | 5.700 | 5.860 | 184,567 | -0.11(-1.84%) |