Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.210 | 8.250 | 8.000 | 8.090 | 59,834 | -0.16(-1.94%) |
Apr 28, 2016 | 8.170 | 8.360 | 8.150 | 8.250 | 26,917 | +0.10(+1.23%) |
Apr 27, 2016 | 8.190 | 8.260 | 8.150 | 8.150 | 36,651 | -0.06(-0.73%) |
Apr 26, 2016 | 8.200 | 8.340 | 8.150 | 8.210 | 61,833 | -0.02(-0.24%) |
Apr 25, 2016 | 8.340 | 8.440 | 8.230 | 8.230 | 99,920 | -0.11(-1.32%) |
Apr 22, 2016 | 8.150 | 8.360 | 8.150 | 8.340 | 118,384 | +0.20(+2.46%) |
Apr 21, 2016 | 8.080 | 8.260 | 8.060 | 8.140 | 59,409 | +0.06(+0.74%) |
Apr 20, 2016 | 8.110 | 8.170 | 8.040 | 8.080 | 65,456 | +0.04(+0.50%) |
Apr 19, 2016 | 8.170 | 8.170 | 7.940 | 8.040 | 112,537 | -0.10(-1.23%) |
Apr 18, 2016 | 8.050 | 8.250 | 8.050 | 8.140 | 56,811 | -0.05(-0.61%) |
Apr 15, 2016 | 8.400 | 8.460 | 8.060 | 8.190 | 169,034 | -0.14(-1.68%) |
Apr 14, 2016 | 8.240 | 8.540 | 8.220 | 8.330 | 280,640 | +0.13(+1.59%) |
Apr 13, 2016 | 8.030 | 8.260 | 7.980 | 8.200 | 105,314 | +0.18(+2.24%) |
Apr 12, 2016 | 7.960 | 8.020 | 7.960 | 8.020 | 155,721 | +0.08(+1.01%) |
Apr 11, 2016 | 8.000 | 8.030 | 7.860 | 7.940 | 86,112 | -0.01(-0.13%) |
Apr 08, 2016 | 7.980 | 7.990 | 7.850 | 7.950 | 106,565 | -0.04(-0.50%) |
Apr 07, 2016 | 7.920 | 8.000 | 7.910 | 7.990 | 98,212 | +0.10(+1.27%) |
Apr 06, 2016 | 7.760 | 7.950 | 7.730 | 7.890 | 87,177 | +0.13(+1.68%) |
Apr 05, 2016 | 7.890 | 7.900 | 7.640 | 7.760 | 78,037 | -0.14(-1.77%) |
Apr 04, 2016 | 7.840 | 7.970 | 7.840 | 7.900 | 75,634 | +0.06(+0.77%) |
Apr 01, 2016 | 7.890 | 7.900 | 7.800 | 7.840 | 170,151 | -0.06(-0.76%) |
Mar 31, 2016 | 7.680 | 7.970 | 7.650 | 7.900 | 191,781 | +0.25(+3.27%) |
Mar 30, 2016 | 7.600 | 7.700 | 7.600 | 7.650 | 139,919 | +0.10(+1.32%) |
Mar 29, 2016 | 7.500 | 7.580 | 7.410 | 7.550 | 142,259 | +0.01(+0.13%) |
Mar 28, 2016 | 7.590 | 7.600 | 7.530 | 7.540 | 91,994 | -0.02(-0.26%) |
Mar 24, 2016 | 7.560 | 7.560 | 7.560 | 0 | +0.26(+3.56%) | |
Mar 23, 2016 | 7.660 | 7.690 | 7.300 | 7.300 | 74,289 | -0.28(-3.69%) |
Mar 22, 2016 | 7.610 | 7.680 | 7.550 | 7.580 | 124,196 | -0.02(-0.26%) |
Mar 21, 2016 | 7.380 | 7.640 | 7.380 | 7.600 | 78,328 | +0.26(+3.54%) |
Mar 18, 2016 | 7.300 | 7.390 | 7.270 | 7.340 | 174,492 | +0.06(+0.82%) |
Mar 17, 2016 | 7.400 | 7.400 | 7.260 | 7.280 | 210,854 | -0.12(-1.62%) |
Mar 16, 2016 | 7.350 | 7.500 | 7.320 | 7.400 | 137,848 | +0.05(+0.68%) |
Mar 15, 2016 | 7.480 | 7.480 | 7.250 | 7.350 | 215,605 | -0.15(-2.00%) |
Mar 14, 2016 | 7.710 | 7.740 | 7.480 | 7.500 | 124,417 | -0.19(-2.47%) |
Mar 11, 2016 | 7.550 | 7.700 | 7.510 | 7.690 | 158,935 | +0.19(+2.53%) |
Mar 10, 2016 | 7.420 | 7.510 | 7.410 | 7.500 | 199,353 | +0.10(+1.35%) |
Mar 09, 2016 | 7.460 | 7.480 | 7.360 | 7.400 | 64,148 | -0.05(-0.67%) |
Mar 08, 2016 | 7.350 | 7.450 | 7.350 | 7.450 | 244,959 | +0.07(+0.95%) |
Mar 07, 2016 | 7.300 | 7.410 | 7.260 | 7.380 | 58,031 | +0.09(+1.23%) |
Mar 04, 2016 | 7.480 | 7.480 | 7.300 | 7.290 | 662,866 | -0.21(-2.80%) |
Mar 03, 2016 | 7.550 | 7.580 | 7.400 | 7.500 | 85,431 | -0.09(-1.19%) |
Mar 02, 2016 | 7.450 | 7.590 | 7.430 | 7.590 | 90,241 | +0.14(+1.88%) |
Mar 01, 2016 | 7.510 | 7.530 | 7.320 | 7.450 | 217,670 | -0.03(-0.40%) |
Feb 29, 2016 | 7.640 | 7.680 | 7.310 | 7.480 | 273,189 | -0.12(-1.58%) |
Feb 26, 2016 | 7.690 | 7.690 | 7.490 | 7.600 | 208,199 | -0.03(-0.39%) |
Feb 25, 2016 | 7.420 | 7.680 | 7.350 | 7.630 | 665,391 | +0.19(+2.55%) |
Feb 24, 2016 | 7.350 | 7.460 | 7.300 | 7.440 | 351,833 | +0.08(+1.09%) |
Feb 23, 2016 | 7.160 | 7.430 | 7.120 | 7.360 | 1,776,476 | +0.19(+2.65%) |
Feb 22, 2016 | 7.220 | 7.280 | 7.140 | 7.170 | 551,437 | -0.05(-0.69%) |
Feb 19, 2016 | 7.240 | 7.270 | 7.100 | 7.220 | 564,370 | +0.04(+0.56%) |
Feb 18, 2016 | 6.840 | 7.320 | 6.840 | 7.180 | 1,028,837 | +0.35(+5.12%) |
Feb 17, 2016 | 6.710 | 6.870 | 6.680 | 6.830 | 257,655 | +0.16(+2.40%) |
Feb 16, 2016 | 6.640 | 6.770 | 6.590 | 6.670 | 142,363 | +0.06(+0.91%) |
Feb 12, 2016 | 6.610 | 6.610 | 6.610 | 0 | +0.27(+4.26%) | |
Feb 11, 2016 | 6.340 | 6.340 | 6.160 | 6.340 | 98,590 | -0.02(-0.31%) |
Feb 10, 2016 | 6.210 | 6.510 | 6.210 | 6.360 | 91,776 | +0.21(+3.41%) |
Feb 09, 2016 | 6.250 | 6.310 | 5.890 | 6.150 | 425,244 | -0.15(-2.38%) |
Feb 08, 2016 | 6.740 | 6.740 | 6.280 | 6.300 | 220,645 | -0.45(-6.67%) |
Feb 05, 2016 | 6.770 | 6.860 | 6.680 | 6.750 | 603,732 | -0.01(-0.15%) |
Feb 04, 2016 | 6.580 | 6.810 | 6.580 | 6.760 | 286,897 | +0.14(+2.11%) |
Feb 03, 2016 | 6.700 | 6.800 | 6.500 | 6.620 | 205,413 | -0.08(-1.19%) |
Feb 02, 2016 | 6.820 | 6.840 | 6.600 | 6.700 | 135,534 | -0.10(-1.47%) |