Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.810 | 6.954 | 6.630 | 6.900 | 25,293 | +0.09(+1.32%) |
Apr 28, 2016 | 6.700 | 6.940 | 6.700 | 6.810 | 29,902 | +0.01(+0.15%) |
Apr 27, 2016 | 6.950 | 7.030 | 6.610 | 6.800 | 24,084 | -0.17(-2.44%) |
Apr 26, 2016 | 6.610 | 7.000 | 6.610 | 6.970 | 30,248 | +0.22(+3.26%) |
Apr 25, 2016 | 7.010 | 7.220 | 6.556 | 6.750 | 63,236 | -0.15(-2.17%) |
Apr 22, 2016 | 7.070 | 7.270 | 6.850 | 6.900 | 54,447 | -0.26(-3.63%) |
Apr 21, 2016 | 7.340 | 7.350 | 7.050 | 7.160 | 8,870 | -0.12(-1.65%) |
Apr 20, 2016 | 7.000 | 7.400 | 7.000 | 7.280 | 44,626 | +0.28(+4.00%) |
Apr 19, 2016 | 7.010 | 7.140 | 6.970 | 7.000 | 32,823 | +0.05(+0.72%) |
Apr 18, 2016 | 6.950 | 7.030 | 6.950 | 6.950 | 7,562 | +0.02(+0.29%) |
Apr 15, 2016 | 7.130 | 7.160 | 6.930 | 6.930 | 4,574 | -0.23(-3.21%) |
Apr 14, 2016 | 7.150 | 7.160 | 6.910 | 7.160 | 1,626 | +0.01(+0.14%) |
Apr 13, 2016 | 7.000 | 7.190 | 7.000 | 7.150 | 3,130 | +0.24(+3.47%) |
Apr 12, 2016 | 6.910 | 7.200 | 6.900 | 6.910 | 10,125 | -0.13(-1.85%) |
Apr 11, 2016 | 7.100 | 7.293 | 6.860 | 7.040 | 15,394 | -0.12(-1.68%) |
Apr 08, 2016 | 7.370 | 7.400 | 6.840 | 7.160 | 28,710 | -0.10(-1.38%) |
Apr 07, 2016 | 7.570 | 7.630 | 7.160 | 7.260 | 40,403 | -0.27(-3.59%) |
Apr 06, 2016 | 7.430 | 7.690 | 7.300 | 7.530 | 17,721 | +0.16(+2.17%) |
Apr 05, 2016 | 7.850 | 7.960 | 7.340 | 7.370 | 31,868 | -0.63(-7.87%) |
Apr 04, 2016 | 7.460 | 8.190 | 7.410 | 8.000 | 102,305 | +0.34(+4.44%) |
Apr 01, 2016 | 7.410 | 7.882 | 7.180 | 7.660 | 73,818 | +0.33(+4.50%) |
Mar 31, 2016 | 7.690 | 7.990 | 7.320 | 7.330 | 46,642 | -0.13(-1.74%) |
Mar 30, 2016 | 7.250 | 7.500 | 7.220 | 7.460 | 35,318 | +0.31(+4.34%) |
Mar 29, 2016 | 6.810 | 7.270 | 6.310 | 7.150 | 66,201 | +0.22(+3.17%) |
Mar 28, 2016 | 6.400 | 7.410 | 6.400 | 6.930 | 155,566 | -0.32(-4.41%) |
Mar 24, 2016 | 7.000 | 7.250 | 7.250 | 7.250 | 19,900 | +0.17(+2.40%) |
Mar 23, 2016 | 7.410 | 7.490 | 6.950 | 7.080 | 39,690 | -0.17(-2.34%) |
Mar 22, 2016 | 7.410 | 7.540 | 7.250 | 7.250 | 27,390 | -0.16(-2.16%) |
Mar 21, 2016 | 7.630 | 7.630 | 7.225 | 7.410 | 49,814 | -0.25(-3.26%) |
Mar 18, 2016 | 7.804 | 7.804 | 7.660 | 7.660 | 27,263 | -0.18(-2.30%) |
Mar 17, 2016 | 7.960 | 7.960 | 7.720 | 7.840 | 10,081 | +0.02(+0.26%) |
Mar 16, 2016 | 8.027 | 8.027 | 7.800 | 7.820 | 23,575 | -0.33(-4.05%) |
Mar 15, 2016 | 8.300 | 8.300 | 8.080 | 8.150 | 9,621 | +0.22(+2.77%) |
Mar 14, 2016 | 8.300 | 8.700 | 7.900 | 7.930 | 53,499 | -0.24(-2.96%) |
Mar 11, 2016 | 8.080 | 8.360 | 8.060 | 8.171 | 28,446 | +0.16(+2.02%) |
Mar 10, 2016 | 7.990 | 8.060 | 7.950 | 8.010 | 2,225 | +0.09(+1.14%) |
Mar 09, 2016 | 8.000 | 8.060 | 7.900 | 7.920 | 28,498 | -0.11(-1.37%) |
Mar 08, 2016 | 8.256 | 8.450 | 8.010 | 8.030 | 19,068 | -0.33(-3.95%) |
Mar 07, 2016 | 8.399 | 8.630 | 8.280 | 8.360 | 9,735 | +0.14(+1.70%) |
Mar 04, 2016 | 8.242 | 8.367 | 8.242 | 8.220 | 6,898 | +0.17(+2.11%) |
Mar 03, 2016 | 7.160 | 8.980 | 7.060 | 8.050 | 35,926 | -1.15(-12.50%) |
Mar 02, 2016 | 9.010 | 9.270 | 9.010 | 9.200 | 30,849 | +0.28(+3.14%) |
Mar 01, 2016 | 8.971 | 9.050 | 8.893 | 8.920 | 29,943 | +0.07(+0.79%) |
Feb 29, 2016 | 8.872 | 8.950 | 8.820 | 8.850 | 10,733 | +0.08(+0.91%) |
Feb 26, 2016 | 8.818 | 9.000 | 8.770 | 8.770 | 5,790 | +0.11(+1.27%) |
Feb 25, 2016 | 8.600 | 9.010 | 8.600 | 8.660 | 2,754 | +0.04(+0.46%) |
Feb 24, 2016 | 8.550 | 8.745 | 8.534 | 8.620 | 16,577 | +0.10(+1.17%) |
Feb 23, 2016 | 8.450 | 8.530 | 8.450 | 8.520 | 13,116 | +0.12(+1.43%) |
Feb 22, 2016 | 8.350 | 8.450 | 8.350 | 8.400 | 6,485 | +0.20(+2.44%) |
Feb 19, 2016 | 8.320 | 8.460 | 8.200 | 8.200 | 11,118 | -0.05(-0.64%) |
Feb 18, 2016 | 8.539 | 8.539 | 8.253 | 8.253 | 5,195 | -0.05(-0.57%) |
Feb 17, 2016 | 8.550 | 8.550 | 8.300 | 8.300 | 2,374 | +0.10(+1.22%) |
Feb 16, 2016 | 8.390 | 8.390 | 8.200 | 8.200 | 854 | -0.10(-1.20%) |
Feb 12, 2016 | 8.310 | 8.300 | 8.300 | 8.300 | 2,300 | +0.17(+2.09%) |
Feb 11, 2016 | 8.050 | 8.230 | 8.050 | 8.130 | 2,515 | -0.21(-2.54%) |
Feb 10, 2016 | 8.230 | 8.345 | 8.180 | 8.342 | 3,954 | +0.16(+1.98%) |
Feb 09, 2016 | 8.220 | 8.240 | 8.130 | 8.180 | 24,512 | -0.07(-0.85%) |
Feb 08, 2016 | 8.630 | 8.630 | 8.180 | 8.250 | 13,815 | -0.43(-4.95%) |
Feb 05, 2016 | 8.661 | 8.730 | 8.600 | 8.680 | 7,426 | +0.00(+0.00%) |
Feb 04, 2016 | 8.830 | 8.830 | 8.650 | 8.680 | 4,236 | -0.07(-0.80%) |
Feb 03, 2016 | 8.860 | 8.860 | 8.690 | 8.750 | 4,700 | -0.05(-0.57%) |
Feb 02, 2016 | 8.610 | 8.860 | 8.600 | 8.800 | 2,840 | -0.06(-0.68%) |