Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.204 | 8.333 | 8.154 | 8.284 | 116,258 | +0.09(+1.12%) |
Apr 28, 2016 | 8.443 | 8.455 | 8.131 | 8.192 | 113,323 | -0.17(-1.98%) |
Apr 27, 2016 | 8.284 | 8.357 | 8.284 | 8.357 | 59,225 | +0.04(+0.44%) |
Apr 26, 2016 | 8.198 | 8.369 | 8.198 | 8.320 | 43,037 | +0.10(+1.27%) |
Apr 25, 2016 | 8.437 | 8.437 | 8.143 | 8.216 | 195,209 | -0.22(-2.61%) |
Apr 22, 2016 | 8.449 | 8.461 | 8.382 | 8.437 | 92,965 | +0.04(+0.44%) |
Apr 21, 2016 | 8.529 | 8.535 | 8.388 | 8.400 | 114,098 | -0.09(-1.01%) |
Apr 20, 2016 | 8.400 | 8.535 | 8.333 | 8.486 | 90,430 | +0.01(+0.12%) |
Apr 19, 2016 | 8.421 | 8.475 | 8.373 | 8.475 | 163,729 | +0.11(+1.30%) |
Apr 18, 2016 | 8.276 | 8.402 | 8.276 | 8.366 | 139,048 | +0.07(+0.80%) |
Apr 15, 2016 | 8.264 | 8.366 | 8.264 | 8.300 | 67,082 | +0.03(+0.37%) |
Apr 14, 2016 | 8.215 | 8.330 | 8.197 | 8.270 | 116,588 | +0.09(+1.11%) |
Apr 13, 2016 | 8.155 | 8.203 | 8.088 | 8.179 | 87,421 | +0.08(+0.97%) |
Apr 12, 2016 | 8.094 | 8.155 | 8.021 | 8.100 | 145,597 | +0.00(+0.00%) |
Apr 11, 2016 | 8.130 | 8.155 | 8.088 | 8.100 | 121,726 | +0.02(+0.30%) |
Apr 08, 2016 | 7.925 | 8.100 | 7.900 | 8.076 | 167,301 | +0.20(+2.54%) |
Apr 07, 2016 | 7.713 | 7.888 | 7.670 | 7.876 | 162,963 | +0.12(+1.56%) |
Apr 06, 2016 | 7.598 | 7.791 | 7.555 | 7.755 | 185,025 | +0.24(+3.14%) |
Apr 05, 2016 | 7.416 | 7.558 | 7.387 | 7.519 | 154,791 | +0.13(+1.72%) |
Apr 04, 2016 | 7.362 | 7.658 | 7.349 | 7.392 | 227,773 | +0.04(+0.58%) |
Apr 01, 2016 | 7.283 | 7.355 | 7.095 | 7.349 | 138,139 | +0.08(+1.17%) |
Mar 31, 2016 | 7.083 | 7.265 | 7.065 | 7.265 | 96,524 | +0.18(+2.56%) |
Mar 30, 2016 | 7.204 | 7.210 | 7.077 | 7.083 | 214,196 | -0.05(-0.76%) |
Mar 29, 2016 | 7.083 | 7.168 | 7.083 | 7.138 | 103,242 | +0.01(+0.17%) |
Mar 28, 2016 | 7.162 | 7.174 | 7.089 | 7.125 | 46,551 | +0.02(+0.26%) |
Mar 24, 2016 | 7.119 | 7.107 | 7.107 | 7.107 | 86,225 | -0.02(-0.25%) |
Mar 23, 2016 | 7.029 | 7.144 | 6.986 | 7.125 | 190,223 | +0.13(+1.82%) |
Mar 22, 2016 | 6.950 | 7.047 | 6.877 | 6.998 | 142,302 | +0.05(+0.70%) |
Mar 21, 2016 | 7.010 | 7.053 | 6.889 | 6.950 | 70,483 | -0.06(-0.86%) |
Mar 18, 2016 | 7.010 | 7.125 | 6.901 | 7.010 | 71,896 | +0.03(+0.40%) |
Mar 17, 2016 | 6.809 | 7.108 | 6.809 | 6.982 | 140,947 | +0.13(+1.83%) |
Mar 16, 2016 | 6.761 | 6.857 | 6.743 | 6.857 | 92,105 | +0.11(+1.68%) |
Mar 15, 2016 | 6.773 | 6.809 | 6.719 | 6.743 | 84,666 | -0.03(-0.44%) |
Mar 14, 2016 | 6.773 | 6.845 | 6.731 | 6.773 | 118,538 | +0.01(+0.09%) |
Mar 11, 2016 | 6.809 | 6.834 | 6.728 | 6.767 | 54,660 | +0.02(+0.27%) |
Mar 10, 2016 | 6.809 | 6.809 | 6.689 | 6.749 | 77,565 | +0.01(+0.09%) |
Mar 09, 2016 | 6.928 | 7.028 | 6.731 | 6.743 | 198,892 | -0.23(-3.34%) |
Mar 08, 2016 | 7.048 | 7.060 | 6.939 | 6.976 | 83,065 | -0.07(-1.02%) |
Mar 07, 2016 | 6.869 | 7.054 | 6.869 | 7.048 | 69,691 | +0.16(+2.25%) |
Mar 04, 2016 | 6.869 | 7.137 | 6.869 | 6.893 | 127,678 | +0.00(+0.00%) |
Mar 03, 2016 | 6.749 | 6.928 | 6.683 | 6.893 | 148,588 | +0.18(+2.67%) |
Mar 02, 2016 | 6.582 | 6.779 | 6.582 | 6.713 | 111,935 | +0.08(+1.17%) |
Mar 01, 2016 | 6.588 | 6.701 | 6.565 | 6.636 | 77,060 | +0.08(+1.18%) |
Feb 29, 2016 | 6.307 | 6.570 | 6.287 | 6.558 | 109,430 | +0.27(+4.37%) |
Feb 26, 2016 | 6.349 | 6.349 | 6.218 | 6.283 | 78,409 | +0.01(+0.19%) |
Feb 25, 2016 | 6.224 | 6.331 | 6.122 | 6.271 | 86,185 | +0.01(+0.10%) |
Feb 24, 2016 | 6.122 | 6.265 | 6.098 | 6.265 | 78,781 | +0.14(+2.24%) |
Feb 23, 2016 | 6.242 | 6.242 | 6.128 | 6.128 | 62,125 | -0.13(-2.10%) |
Feb 22, 2016 | 6.283 | 6.355 | 6.218 | 6.259 | 70,346 | +0.01(+0.10%) |
Feb 19, 2016 | 6.283 | 6.317 | 6.176 | 6.253 | 74,868 | -0.10(-1.51%) |
Feb 18, 2016 | 6.373 | 6.381 | 6.271 | 6.349 | 101,387 | -0.03(-0.47%) |
Feb 17, 2016 | 6.427 | 6.528 | 6.349 | 6.379 | 79,693 | +0.04(+0.63%) |
Feb 16, 2016 | 6.416 | 6.427 | 6.310 | 6.339 | 105,251 | +0.03(+0.47%) |
Feb 12, 2016 | 6.039 | 6.310 | 6.310 | 6.310 | 73,906 | +0.29(+4.79%) |
Feb 11, 2016 | 6.180 | 6.233 | 6.021 | 6.021 | 63,301 | -0.22(-3.49%) |
Feb 10, 2016 | 6.310 | 6.445 | 6.215 | 6.239 | 54,994 | -0.10(-1.58%) |
Feb 09, 2016 | 6.286 | 6.392 | 6.180 | 6.339 | 108,020 | -0.06(-0.92%) |
Feb 08, 2016 | 6.463 | 6.569 | 6.345 | 6.398 | 91,344 | -0.09(-1.36%) |
Feb 05, 2016 | 6.469 | 6.545 | 6.445 | 6.486 | 93,380 | -0.01(-0.18%) |
Feb 04, 2016 | 6.263 | 6.498 | 6.263 | 6.498 | 88,344 | +0.19(+2.98%) |
Feb 03, 2016 | 6.363 | 6.410 | 6.233 | 6.310 | 63,890 | -0.02(-0.28%) |
Feb 02, 2016 | 6.304 | 6.327 | 6.265 | 6.327 | 58,143 | -0.02(-0.28%) |