Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.000 | 8.086 | 7.879 | 7.956 | 39,888 | -0.01(-0.11%) |
Apr 28, 2016 | 8.017 | 8.098 | 7.956 | 7.965 | 36,532 | -0.16(-1.92%) |
Apr 27, 2016 | 8.051 | 8.129 | 8.000 | 8.121 | 242,738 | +0.14(+1.73%) |
Apr 26, 2016 | 7.913 | 8.026 | 7.913 | 7.982 | 35,581 | +0.05(+0.63%) |
Apr 25, 2016 | 8.043 | 8.043 | 7.887 | 7.932 | 51,406 | -0.12(-1.53%) |
Apr 22, 2016 | 8.048 | 8.069 | 8.018 | 8.055 | 22,705 | -0.01(-0.17%) |
Apr 21, 2016 | 8.095 | 8.121 | 8.000 | 8.069 | 45,577 | -0.03(-0.34%) |
Apr 20, 2016 | 8.060 | 8.171 | 8.017 | 8.096 | 34,236 | +0.02(+0.23%) |
Apr 19, 2016 | 8.069 | 8.112 | 8.043 | 8.077 | 33,372 | +0.07(+0.86%) |
Apr 18, 2016 | 7.930 | 8.051 | 7.915 | 8.008 | 25,427 | +0.03(+0.32%) |
Apr 15, 2016 | 8.026 | 8.077 | 7.974 | 7.982 | 21,626 | -0.04(-0.54%) |
Apr 14, 2016 | 8.164 | 8.164 | 7.974 | 8.026 | 167,951 | -0.09(-1.07%) |
Apr 13, 2016 | 8.077 | 8.129 | 7.974 | 8.112 | 73,489 | +0.12(+1.52%) |
Apr 12, 2016 | 7.870 | 8.015 | 7.870 | 7.991 | 20,034 | +0.16(+2.10%) |
Apr 11, 2016 | 7.879 | 7.948 | 7.827 | 7.827 | 30,402 | +0.03(+0.45%) |
Apr 08, 2016 | 7.857 | 7.861 | 7.775 | 7.792 | 14,021 | +0.10(+1.24%) |
Apr 07, 2016 | 7.809 | 7.809 | 7.662 | 7.697 | 24,955 | -0.13(-1.66%) |
Apr 06, 2016 | 7.809 | 7.844 | 7.706 | 7.827 | 40,806 | +0.04(+0.56%) |
Apr 05, 2016 | 7.809 | 7.809 | 7.688 | 7.783 | 20,534 | -0.11(-1.42%) |
Apr 04, 2016 | 8.026 | 8.026 | 7.861 | 7.896 | 38,199 | -0.13(-1.60%) |
Apr 01, 2016 | 8.026 | 8.026 | 7.870 | 8.024 | 58,497 | -0.05(-0.66%) |
Mar 31, 2016 | 8.129 | 8.181 | 8.043 | 8.077 | 39,309 | -0.01(-0.12%) |
Mar 30, 2016 | 8.043 | 8.112 | 8.034 | 8.087 | 68,831 | +0.10(+1.31%) |
Mar 29, 2016 | 7.818 | 7.982 | 7.766 | 7.982 | 27,210 | +0.12(+1.54%) |
Mar 28, 2016 | 7.879 | 7.896 | 7.769 | 7.861 | 18,240 | +0.09(+1.11%) |
Mar 24, 2016 | 7.783 | 7.775 | 7.775 | 7.775 | 30,410 | -0.06(-0.77%) |
Mar 23, 2016 | 8.017 | 8.017 | 7.818 | 7.835 | 18,504 | -0.18(-2.27%) |
Mar 22, 2016 | 8.051 | 8.077 | 8.000 | 8.017 | 17,767 | -0.04(-0.54%) |
Mar 21, 2016 | 8.095 | 8.141 | 8.051 | 8.060 | 65,497 | -0.03(-0.43%) |
Mar 18, 2016 | 8.121 | 8.190 | 8.095 | 8.095 | 39,626 | +0.04(+0.44%) |
Mar 17, 2016 | 7.948 | 8.064 | 7.948 | 8.059 | 47,352 | +0.13(+1.62%) |
Mar 16, 2016 | 7.723 | 7.930 | 7.706 | 7.930 | 58,269 | +0.14(+1.77%) |
Mar 15, 2016 | 7.835 | 7.835 | 7.713 | 7.792 | 29,431 | -0.13(-1.64%) |
Mar 14, 2016 | 7.870 | 7.939 | 7.827 | 7.922 | 29,053 | +0.05(+0.66%) |
Mar 11, 2016 | 7.844 | 7.904 | 7.792 | 7.870 | 29,089 | +0.15(+1.96%) |
Mar 10, 2016 | 7.809 | 7.809 | 7.619 | 7.719 | 31,144 | -0.00(-0.06%) |
Mar 09, 2016 | 7.688 | 7.757 | 7.662 | 7.723 | 107,802 | +0.12(+1.59%) |
Mar 08, 2016 | 7.783 | 7.783 | 7.593 | 7.602 | 34,933 | -0.21(-2.66%) |
Mar 07, 2016 | 7.766 | 7.853 | 7.714 | 7.809 | 26,576 | +0.07(+0.89%) |
Mar 04, 2016 | 7.654 | 7.835 | 7.654 | 7.740 | 29,517 | +0.08(+1.02%) |
Mar 03, 2016 | 7.593 | 7.662 | 7.533 | 7.662 | 15,378 | +0.12(+1.61%) |
Mar 02, 2016 | 7.481 | 7.559 | 7.410 | 7.541 | 24,802 | +0.08(+1.04%) |
Mar 01, 2016 | 7.330 | 7.463 | 7.330 | 7.463 | 36,918 | +0.19(+2.62%) |
Feb 29, 2016 | 7.299 | 7.360 | 7.256 | 7.273 | 20,147 | +0.01(+0.12%) |
Feb 26, 2016 | 7.360 | 7.427 | 7.256 | 7.264 | 49,677 | +0.01(+0.11%) |
Feb 25, 2016 | 7.273 | 7.273 | 7.126 | 7.257 | 8,024 | +0.02(+0.25%) |
Feb 24, 2016 | 7.083 | 7.239 | 6.962 | 7.239 | 23,773 | +0.12(+1.70%) |
Feb 23, 2016 | 7.195 | 7.256 | 7.058 | 7.117 | 46,635 | -0.08(-1.08%) |
Feb 22, 2016 | 7.109 | 7.252 | 7.109 | 7.195 | 21,049 | +0.10(+1.34%) |
Feb 19, 2016 | 7.143 | 7.143 | 7.090 | 7.100 | 9,671 | -0.07(-0.96%) |
Feb 18, 2016 | 7.273 | 7.273 | 7.118 | 7.169 | 40,404 | +0.00(+0.00%) |
Feb 17, 2016 | 7.040 | 7.187 | 7.040 | 7.169 | 43,881 | +0.21(+2.98%) |
Feb 16, 2016 | 6.970 | 7.022 | 6.858 | 6.962 | 22,307 | +0.25(+3.74%) |
Feb 12, 2016 | 6.772 | 6.711 | 6.711 | 6.711 | 24,166 | -0.01(-0.13%) |
Feb 11, 2016 | 6.720 | 6.808 | 6.668 | 6.720 | 19,162 | -0.14(-2.05%) |
Feb 10, 2016 | 6.979 | 6.979 | 6.860 | 6.860 | 12,948 | -0.09(-1.34%) |
Feb 09, 2016 | 6.867 | 7.008 | 6.867 | 6.953 | 10,664 | -0.03(-0.49%) |
Feb 08, 2016 | 7.109 | 7.109 | 6.848 | 6.988 | 43,072 | -0.25(-3.46%) |
Feb 05, 2016 | 7.368 | 7.368 | 7.213 | 7.239 | 20,028 | -0.14(-1.88%) |
Feb 04, 2016 | 7.334 | 7.484 | 7.325 | 7.377 | 41,079 | -0.02(-0.23%) |
Feb 03, 2016 | 7.316 | 7.403 | 7.248 | 7.394 | 35,062 | +0.09(+1.18%) |
Feb 02, 2016 | 7.559 | 7.559 | 7.273 | 7.308 | 18,694 | -0.26(-3.43%) |