Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.730 | 7.780 | 7.590 | 7.630 | 54,290 | -0.01(-0.13%) |
Apr 28, 2016 | 8.200 | 8.320 | 7.620 | 7.640 | 98,024 | -0.56(-6.83%) |
Apr 27, 2016 | 7.970 | 8.250 | 7.970 | 8.200 | 49,850 | +0.21(+2.63%) |
Apr 26, 2016 | 7.950 | 8.030 | 7.820 | 7.990 | 40,309 | +0.05(+0.63%) |
Apr 25, 2016 | 8.120 | 8.150 | 7.910 | 7.940 | 52,182 | -0.17(-2.10%) |
Apr 22, 2016 | 8.020 | 8.140 | 8.020 | 8.110 | 38,508 | +0.08(+1.00%) |
Apr 21, 2016 | 8.060 | 8.140 | 8.000 | 8.030 | 33,859 | +0.00(+0.00%) |
Apr 20, 2016 | 8.060 | 8.120 | 8.000 | 8.030 | 61,636 | +0.05(+0.63%) |
Apr 19, 2016 | 8.130 | 8.150 | 7.980 | 7.980 | 29,014 | -0.11(-1.36%) |
Apr 18, 2016 | 8.050 | 8.090 | 7.790 | 8.090 | 44,159 | +0.05(+0.62%) |
Apr 15, 2016 | 7.930 | 8.170 | 7.890 | 8.040 | 25,209 | +0.04(+0.50%) |
Apr 14, 2016 | 8.170 | 8.170 | 7.950 | 8.000 | 33,097 | -0.07(-0.87%) |
Apr 13, 2016 | 7.960 | 8.200 | 7.960 | 8.070 | 60,529 | +0.15(+1.89%) |
Apr 12, 2016 | 7.840 | 7.940 | 7.650 | 7.920 | 38,439 | +0.06(+0.76%) |
Apr 11, 2016 | 7.810 | 8.015 | 7.670 | 7.860 | 42,595 | +0.10(+1.29%) |
Apr 08, 2016 | 7.793 | 7.950 | 7.710 | 7.760 | 47,421 | -0.01(-0.13%) |
Apr 07, 2016 | 7.940 | 8.060 | 7.750 | 7.770 | 44,221 | -0.21(-2.63%) |
Apr 06, 2016 | 7.810 | 8.030 | 7.800 | 7.980 | 38,851 | +0.18(+2.31%) |
Apr 05, 2016 | 7.690 | 7.900 | 7.650 | 7.800 | 57,813 | +0.08(+1.04%) |
Apr 04, 2016 | 8.080 | 8.150 | 7.710 | 7.720 | 52,485 | -0.32(-3.98%) |
Apr 01, 2016 | 8.190 | 8.200 | 8.030 | 8.040 | 21,989 | -0.08(-0.99%) |
Mar 31, 2016 | 7.880 | 8.191 | 7.880 | 8.120 | 79,240 | +0.31(+3.97%) |
Mar 30, 2016 | 8.010 | 8.010 | 7.740 | 7.810 | 90,798 | -0.11(-1.39%) |
Mar 29, 2016 | 7.690 | 8.030 | 7.690 | 7.920 | 72,749 | +0.23(+2.99%) |
Mar 28, 2016 | 7.790 | 7.800 | 7.430 | 7.690 | 56,346 | -0.10(-1.28%) |
Mar 24, 2016 | 7.620 | 7.790 | 7.790 | 7.790 | 43,400 | +0.09(+1.17%) |
Mar 23, 2016 | 7.870 | 7.900 | 7.550 | 7.700 | 41,899 | -0.20(-2.53%) |
Mar 22, 2016 | 7.850 | 8.030 | 7.830 | 7.900 | 35,557 | +0.01(+0.13%) |
Mar 21, 2016 | 8.050 | 8.176 | 7.830 | 7.890 | 45,204 | -0.23(-2.83%) |
Mar 18, 2016 | 8.110 | 8.230 | 7.900 | 8.120 | 72,890 | +0.04(+0.50%) |
Mar 17, 2016 | 7.960 | 8.150 | 7.960 | 8.080 | 15,439 | +0.13(+1.64%) |
Mar 16, 2016 | 7.960 | 8.098 | 7.790 | 7.950 | 54,178 | -0.03(-0.38%) |
Mar 15, 2016 | 8.160 | 8.170 | 7.970 | 7.980 | 31,439 | -0.18(-2.21%) |
Mar 14, 2016 | 8.220 | 8.400 | 8.130 | 8.160 | 21,906 | -0.07(-0.85%) |
Mar 11, 2016 | 8.280 | 8.280 | 8.040 | 8.230 | 21,762 | +0.08(+0.98%) |
Mar 10, 2016 | 8.540 | 8.540 | 8.085 | 8.150 | 26,979 | -0.31(-3.66%) |
Mar 09, 2016 | 8.370 | 8.640 | 8.310 | 8.460 | 40,165 | +0.10(+1.20%) |
Mar 08, 2016 | 8.500 | 8.510 | 8.120 | 8.360 | 48,542 | -0.19(-2.22%) |
Mar 07, 2016 | 8.410 | 8.640 | 8.410 | 8.550 | 64,813 | +0.13(+1.54%) |
Mar 04, 2016 | 8.330 | 8.530 | 8.290 | 8.420 | 50,003 | +0.07(+0.90%) |
Mar 03, 2016 | 8.110 | 8.480 | 8.060 | 8.345 | 123,216 | +0.26(+3.15%) |
Mar 02, 2016 | 7.930 | 8.130 | 7.830 | 8.090 | 70,122 | +0.14(+1.76%) |
Mar 01, 2016 | 7.870 | 8.030 | 7.870 | 7.950 | 59,810 | +0.10(+1.27%) |
Feb 29, 2016 | 7.800 | 8.050 | 7.790 | 7.850 | 48,921 | +0.05(+0.64%) |
Feb 26, 2016 | 7.750 | 7.930 | 7.720 | 7.800 | 52,104 | +0.10(+1.30%) |
Feb 25, 2016 | 7.890 | 7.890 | 7.540 | 7.700 | 64,057 | +0.02(+0.26%) |
Feb 24, 2016 | 7.420 | 7.790 | 7.330 | 7.680 | 54,756 | +0.19(+2.54%) |
Feb 23, 2016 | 7.590 | 7.760 | 7.490 | 7.490 | 46,262 | -0.11(-1.45%) |
Feb 22, 2016 | 7.770 | 7.810 | 7.570 | 7.600 | 39,102 | -0.02(-0.26%) |
Feb 19, 2016 | 7.700 | 7.875 | 7.620 | 7.620 | 37,434 | -0.11(-1.42%) |
Feb 18, 2016 | 7.870 | 7.950 | 7.700 | 7.730 | 32,129 | -0.15(-1.90%) |
Feb 17, 2016 | 7.890 | 8.100 | 7.823 | 7.880 | 82,399 | +0.16(+2.07%) |
Feb 16, 2016 | 7.500 | 7.890 | 7.380 | 7.720 | 56,275 | +0.33(+4.47%) |
Feb 12, 2016 | 7.050 | 7.390 | 7.390 | 7.390 | 59,700 | +0.21(+2.92%) |
Feb 11, 2016 | 7.190 | 7.280 | 6.630 | 7.180 | 66,839 | +0.34(+4.97%) |
Feb 10, 2016 | 6.790 | 6.920 | 6.640 | 6.840 | 61,736 | +0.13(+1.94%) |
Feb 09, 2016 | 6.890 | 7.050 | 6.690 | 6.710 | 83,611 | -0.27(-3.87%) |
Feb 08, 2016 | 6.940 | 7.070 | 6.940 | 6.980 | 46,626 | -0.07(-0.99%) |
Feb 05, 2016 | 7.210 | 7.310 | 6.880 | 7.050 | 64,893 | -0.17(-2.35%) |
Feb 04, 2016 | 7.090 | 7.522 | 7.060 | 7.220 | 58,403 | +0.23(+3.29%) |
Feb 03, 2016 | 7.640 | 7.640 | 6.880 | 6.990 | 76,069 | -0.58(-7.66%) |
Feb 02, 2016 | 7.780 | 7.870 | 7.410 | 7.570 | 26,859 | -0.33(-4.18%) |