Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.948 | 8.034 | 7.828 | 7.905 | 40,146 | -0.01(-0.11%) |
Apr 28, 2016 | 7.965 | 8.046 | 7.905 | 7.914 | 36,769 | -0.15(-1.92%) |
Apr 27, 2016 | 8.000 | 8.077 | 7.948 | 8.068 | 244,312 | +0.14(+1.73%) |
Apr 26, 2016 | 7.862 | 7.974 | 7.862 | 7.931 | 35,812 | +0.05(+0.63%) |
Apr 25, 2016 | 7.991 | 7.991 | 7.836 | 7.881 | 51,739 | -0.12(-1.53%) |
Apr 22, 2016 | 7.996 | 8.017 | 7.966 | 8.003 | 22,852 | -0.01(-0.17%) |
Apr 21, 2016 | 8.043 | 8.068 | 7.948 | 8.017 | 45,872 | -0.03(-0.34%) |
Apr 20, 2016 | 8.008 | 8.118 | 7.965 | 8.044 | 34,457 | +0.02(+0.23%) |
Apr 19, 2016 | 8.017 | 8.060 | 7.991 | 8.025 | 33,588 | +0.07(+0.86%) |
Apr 18, 2016 | 7.879 | 8.000 | 7.864 | 7.957 | 25,592 | +0.03(+0.32%) |
Apr 15, 2016 | 7.974 | 8.025 | 7.922 | 7.931 | 21,766 | -0.04(-0.54%) |
Apr 14, 2016 | 8.111 | 8.111 | 7.922 | 7.974 | 169,040 | -0.09(-1.07%) |
Apr 13, 2016 | 8.025 | 8.077 | 7.922 | 8.060 | 73,965 | +0.12(+1.52%) |
Apr 12, 2016 | 7.819 | 7.964 | 7.819 | 7.939 | 20,164 | +0.16(+2.10%) |
Apr 11, 2016 | 7.828 | 7.896 | 7.776 | 7.776 | 30,599 | +0.03(+0.45%) |
Apr 08, 2016 | 7.806 | 7.810 | 7.725 | 7.742 | 14,112 | +0.09(+1.24%) |
Apr 07, 2016 | 7.759 | 7.759 | 7.613 | 7.647 | 25,117 | -0.13(-1.66%) |
Apr 06, 2016 | 7.759 | 7.793 | 7.656 | 7.776 | 41,070 | +0.04(+0.56%) |
Apr 05, 2016 | 7.759 | 7.759 | 7.639 | 7.733 | 20,668 | -0.11(-1.42%) |
Apr 04, 2016 | 7.974 | 7.974 | 7.811 | 7.845 | 38,447 | -0.13(-1.60%) |
Apr 01, 2016 | 7.974 | 7.974 | 7.819 | 7.973 | 58,876 | -0.05(-0.66%) |
Mar 31, 2016 | 8.077 | 8.129 | 7.991 | 8.025 | 39,564 | -0.01(-0.12%) |
Mar 30, 2016 | 7.991 | 8.060 | 7.982 | 8.035 | 69,277 | +0.10(+1.31%) |
Mar 29, 2016 | 7.768 | 7.931 | 7.716 | 7.931 | 27,386 | +0.12(+1.54%) |
Mar 28, 2016 | 7.828 | 7.845 | 7.719 | 7.811 | 18,359 | +0.09(+1.11%) |
Mar 24, 2016 | 7.733 | 7.725 | 7.725 | 7.725 | 30,608 | -0.06(-0.77%) |
Mar 23, 2016 | 7.965 | 7.965 | 7.768 | 7.785 | 18,624 | -0.18(-2.27%) |
Mar 22, 2016 | 8.000 | 8.025 | 7.948 | 7.965 | 17,883 | -0.04(-0.54%) |
Mar 21, 2016 | 8.043 | 8.089 | 8.000 | 8.008 | 65,922 | -0.03(-0.43%) |
Mar 18, 2016 | 8.068 | 8.137 | 8.043 | 8.043 | 39,883 | +0.04(+0.44%) |
Mar 17, 2016 | 7.896 | 8.012 | 7.896 | 8.007 | 47,659 | +0.13(+1.62%) |
Mar 16, 2016 | 7.673 | 7.879 | 7.656 | 7.879 | 58,647 | +0.14(+1.77%) |
Mar 15, 2016 | 7.785 | 7.785 | 7.664 | 7.742 | 29,622 | -0.13(-1.64%) |
Mar 14, 2016 | 7.819 | 7.888 | 7.776 | 7.871 | 29,241 | +0.05(+0.66%) |
Mar 11, 2016 | 7.793 | 7.854 | 7.742 | 7.819 | 29,277 | +0.15(+1.96%) |
Mar 10, 2016 | 7.759 | 7.759 | 7.570 | 7.669 | 31,345 | -0.00(-0.06%) |
Mar 09, 2016 | 7.639 | 7.707 | 7.613 | 7.673 | 108,501 | +0.12(+1.59%) |
Mar 08, 2016 | 7.733 | 7.733 | 7.544 | 7.553 | 35,159 | -0.21(-2.66%) |
Mar 07, 2016 | 7.716 | 7.802 | 7.665 | 7.759 | 26,748 | +0.07(+0.89%) |
Mar 04, 2016 | 7.604 | 7.785 | 7.604 | 7.690 | 29,708 | +0.08(+1.02%) |
Mar 03, 2016 | 7.544 | 7.613 | 7.484 | 7.613 | 15,478 | +0.12(+1.61%) |
Mar 02, 2016 | 7.433 | 7.510 | 7.362 | 7.493 | 24,963 | +0.08(+1.04%) |
Mar 01, 2016 | 7.283 | 7.415 | 7.283 | 7.415 | 37,158 | +0.19(+2.62%) |
Feb 29, 2016 | 7.252 | 7.312 | 7.209 | 7.226 | 20,278 | +0.01(+0.12%) |
Feb 26, 2016 | 7.312 | 7.379 | 7.209 | 7.218 | 49,999 | +0.01(+0.11%) |
Feb 25, 2016 | 7.226 | 7.226 | 7.080 | 7.210 | 8,076 | +0.02(+0.25%) |
Feb 24, 2016 | 7.037 | 7.192 | 6.917 | 7.192 | 23,927 | +0.12(+1.70%) |
Feb 23, 2016 | 7.149 | 7.209 | 7.013 | 7.072 | 46,937 | -0.08(-1.08%) |
Feb 22, 2016 | 7.063 | 7.206 | 7.063 | 7.149 | 21,185 | +0.09(+1.34%) |
Feb 19, 2016 | 7.097 | 7.097 | 7.044 | 7.054 | 9,734 | -0.07(-0.97%) |
Feb 18, 2016 | 7.226 | 7.226 | 7.072 | 7.123 | 40,666 | +0.00(+0.00%) |
Feb 17, 2016 | 6.994 | 7.140 | 6.994 | 7.123 | 44,166 | +0.21(+2.98%) |
Feb 16, 2016 | 6.926 | 6.977 | 6.814 | 6.917 | 22,452 | +0.25(+3.74%) |
Feb 12, 2016 | 6.728 | 6.668 | 6.668 | 6.668 | 24,323 | -0.01(-0.13%) |
Feb 11, 2016 | 6.676 | 6.764 | 6.625 | 6.676 | 19,286 | -0.14(-2.05%) |
Feb 10, 2016 | 6.934 | 6.934 | 6.816 | 6.816 | 13,032 | -0.09(-1.34%) |
Feb 09, 2016 | 6.822 | 6.963 | 6.822 | 6.908 | 10,733 | -0.03(-0.49%) |
Feb 08, 2016 | 7.063 | 7.063 | 6.804 | 6.943 | 43,351 | -0.25(-3.46%) |
Feb 05, 2016 | 7.321 | 7.321 | 7.166 | 7.192 | 20,158 | -0.14(-1.88%) |
Feb 04, 2016 | 7.286 | 7.436 | 7.278 | 7.329 | 41,345 | -0.02(-0.23%) |
Feb 03, 2016 | 7.269 | 7.355 | 7.201 | 7.347 | 35,290 | +0.09(+1.18%) |
Feb 02, 2016 | 7.510 | 7.510 | 7.226 | 7.261 | 18,815 | -0.26(-3.43%) |