Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.057 | 8.248 | 7.952 | 8.188 | 83,116 | +0.15(+1.81%) |
Apr 28, 2016 | 8.148 | 8.158 | 8.002 | 8.042 | 64,266 | -0.10(-1.17%) |
Apr 27, 2016 | 8.178 | 8.253 | 8.082 | 8.138 | 59,226 | -0.02(-0.18%) |
Apr 26, 2016 | 8.213 | 8.213 | 7.937 | 8.153 | 129,119 | -0.02(-0.18%) |
Apr 25, 2016 | 8.394 | 8.394 | 8.107 | 8.168 | 92,588 | -0.26(-3.04%) |
Apr 22, 2016 | 8.263 | 8.444 | 8.263 | 8.424 | 100,215 | +0.20(+2.44%) |
Apr 21, 2016 | 8.313 | 8.313 | 8.143 | 8.223 | 60,319 | -0.08(-0.97%) |
Apr 20, 2016 | 8.348 | 8.363 | 8.283 | 8.303 | 51,222 | -0.02(-0.18%) |
Apr 19, 2016 | 8.122 | 8.373 | 8.122 | 8.318 | 62,066 | +0.21(+2.60%) |
Apr 18, 2016 | 8.017 | 8.127 | 8.002 | 8.107 | 45,594 | +0.07(+0.81%) |
Apr 15, 2016 | 8.102 | 8.213 | 8.022 | 8.042 | 38,381 | -0.11(-1.29%) |
Apr 14, 2016 | 7.967 | 8.198 | 7.898 | 8.148 | 67,383 | +0.21(+2.66%) |
Apr 13, 2016 | 7.806 | 7.977 | 7.771 | 7.937 | 86,536 | +0.19(+2.46%) |
Apr 12, 2016 | 7.821 | 7.841 | 7.661 | 7.746 | 62,475 | +0.06(+0.72%) |
Apr 11, 2016 | 7.691 | 7.801 | 7.638 | 7.691 | 60,515 | +0.02(+0.20%) |
Apr 08, 2016 | 7.666 | 7.781 | 7.626 | 7.676 | 52,899 | +0.05(+0.59%) |
Apr 07, 2016 | 7.716 | 7.751 | 7.625 | 7.631 | 215,194 | -0.11(-1.36%) |
Apr 06, 2016 | 7.691 | 7.751 | 7.636 | 7.736 | 72,016 | +0.05(+0.59%) |
Apr 05, 2016 | 7.681 | 7.816 | 7.641 | 7.691 | 101,630 | -0.04(-0.45%) |
Apr 04, 2016 | 8.037 | 8.042 | 7.716 | 7.726 | 83,024 | -0.31(-3.87%) |
Apr 01, 2016 | 7.947 | 8.092 | 7.947 | 8.037 | 63,407 | +0.00(+0.00%) |
Mar 31, 2016 | 7.945 | 8.082 | 7.912 | 8.037 | 303,013 | +0.11(+1.33%) |
Mar 30, 2016 | 7.827 | 7.957 | 7.805 | 7.932 | 97,666 | +0.12(+1.60%) |
Mar 29, 2016 | 7.687 | 7.887 | 7.637 | 7.807 | 103,686 | +0.18(+2.35%) |
Mar 28, 2016 | 7.533 | 7.692 | 7.518 | 7.627 | 104,175 | +0.08(+1.12%) |
Mar 24, 2016 | 7.363 | 7.543 | 7.543 | 7.543 | 80,184 | +0.16(+2.23%) |
Mar 23, 2016 | 7.463 | 7.597 | 7.308 | 7.378 | 96,744 | -0.04(-0.54%) |
Mar 22, 2016 | 7.632 | 7.722 | 7.408 | 7.418 | 77,981 | -0.20(-2.68%) |
Mar 21, 2016 | 7.657 | 7.692 | 7.548 | 7.622 | 55,206 | -0.06(-0.78%) |
Mar 18, 2016 | 7.677 | 7.727 | 7.468 | 7.682 | 276,277 | +0.07(+0.98%) |
Mar 17, 2016 | 7.398 | 7.662 | 7.398 | 7.607 | 115,449 | +0.25(+3.39%) |
Mar 16, 2016 | 7.353 | 7.403 | 7.208 | 7.358 | 139,212 | +0.00(+0.07%) |
Mar 15, 2016 | 7.478 | 7.508 | 7.333 | 7.353 | 78,089 | -0.10(-1.34%) |
Mar 14, 2016 | 7.727 | 7.817 | 7.443 | 7.453 | 105,011 | -0.35(-4.54%) |
Mar 11, 2016 | 7.508 | 7.832 | 7.503 | 7.807 | 104,408 | +0.39(+5.25%) |
Mar 10, 2016 | 7.478 | 7.483 | 7.313 | 7.418 | 103,387 | +0.07(+1.02%) |
Mar 09, 2016 | 7.328 | 7.408 | 7.268 | 7.343 | 117,794 | +0.01(+0.20%) |
Mar 08, 2016 | 7.268 | 7.428 | 7.173 | 7.328 | 209,854 | +0.06(+0.82%) |
Mar 07, 2016 | 7.094 | 7.293 | 7.079 | 7.268 | 231,999 | +0.21(+3.04%) |
Mar 04, 2016 | 7.014 | 7.154 | 7.014 | 7.054 | 260,445 | +0.01(+0.14%) |
Mar 03, 2016 | 7.089 | 7.173 | 7.025 | 7.044 | 207,535 | -0.04(-0.63%) |
Mar 02, 2016 | 7.129 | 7.198 | 7.064 | 7.089 | 172,376 | -0.05(-0.70%) |
Mar 01, 2016 | 7.139 | 7.248 | 7.069 | 7.139 | 151,043 | +0.04(+0.56%) |
Feb 29, 2016 | 7.039 | 7.248 | 7.039 | 7.099 | 206,064 | +0.04(+0.64%) |
Feb 26, 2016 | 7.079 | 7.203 | 6.989 | 7.054 | 95,872 | -0.01(-0.21%) |
Feb 25, 2016 | 7.213 | 7.233 | 7.034 | 7.069 | 111,448 | -0.14(-1.94%) |
Feb 24, 2016 | 6.809 | 7.213 | 6.809 | 7.208 | 103,967 | +0.35(+5.09%) |
Feb 23, 2016 | 6.924 | 7.019 | 6.809 | 6.859 | 263,021 | -0.10(-1.50%) |
Feb 22, 2016 | 7.198 | 7.236 | 6.941 | 6.964 | 206,338 | -0.16(-2.31%) |
Feb 19, 2016 | 7.183 | 7.283 | 7.091 | 7.129 | 103,387 | -0.12(-1.72%) |
Feb 18, 2016 | 7.303 | 7.420 | 7.149 | 7.253 | 197,171 | -0.04(-0.55%) |
Feb 17, 2016 | 7.393 | 7.495 | 7.268 | 7.293 | 190,428 | -0.09(-1.22%) |
Feb 16, 2016 | 7.503 | 7.583 | 7.368 | 7.383 | 128,136 | -0.08(-1.07%) |
Feb 12, 2016 | 7.503 | 7.463 | 7.463 | 7.463 | 196,251 | +0.01(+0.20%) |
Feb 11, 2016 | 7.383 | 7.617 | 7.278 | 7.448 | 153,747 | -0.05(-0.73%) |
Feb 10, 2016 | 7.543 | 7.610 | 7.438 | 7.503 | 132,859 | -0.01(-0.13%) |
Feb 09, 2016 | 7.413 | 7.538 | 7.328 | 7.513 | 164,309 | +0.01(+0.20%) |
Feb 08, 2016 | 7.383 | 7.548 | 7.223 | 7.498 | 198,021 | +0.08(+1.14%) |
Feb 05, 2016 | 7.583 | 7.660 | 7.408 | 7.413 | 150,834 | -0.17(-2.30%) |
Feb 04, 2016 | 7.632 | 7.727 | 7.578 | 7.588 | 62,696 | -0.07(-0.98%) |
Feb 03, 2016 | 7.712 | 7.812 | 7.543 | 7.662 | 125,416 | +0.01(+0.20%) |
Feb 02, 2016 | 7.787 | 7.982 | 7.602 | 7.647 | 77,991 | -0.23(-2.97%) |